KissMeData/254160/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202600	24998825	2765	2770	2770	2765	1239
3	20240329	202500	24998825	2765	2765	2765	2765	0
4	20240329	202400	24998825	2765	2765	2765	2765	0
5	20240329	202300	24998825	2765	2765	2765	2765	0
6	20240329	202200	24998825	2765	2765	2765	2765	0
7	20240329	202100	24998825	2765	2765	2765	2765	0
8	20240329	202000	24998825	2765	2765	2765	2765	0
9	20240329	201900	24998825	2765	2765	2765	2765	0
10	20240329	201800	24998825	2765	2765	2765	2765	0
11	20240329	201700	24998825	2765	2765	2765	2765	0
12	20240329	201600	24998825	2765	2765	2765	2765	0
13	20240329	201500	24998825	2765	2765	2765	2765	0
14	20240329	201400	24998825	2765	2765	2765	2765	0
15	20240329	201300	24998825	2765	2765	2765	2765	0
16	20240329	201200	24998825	2765	2765	2765	2765	0
17	20240329	201100	24998825	2765	2765	2765	2765	0
18	20240329	201000	24998825	2765	2765	2765	2765	0
19	20240329	200900	24998825	2765	2765	2765	2765	0
20	20240329	200800	24998825	2765	2765	2765	2765	0
21	20240329	200700	24998825	2765	2765	2765	2765	0
22	20240329	200600	24998825	2765	2765	2765	2765	0
23	20240329	200500	24998825	2765	2765	2765	2765	0
24	20240329	200400	24998825	2765	2765	2765	2765	0
25	20240329	200300	24998825	2765	2765	2765	2765	0
26	20240329	200200	24998825	2765	2765	2765	2765	0
27	20240329	200100	24998825	2765	2765	2765	2765	0
28	20240329	200000	24998825	2765	2765	2765	2765	0
29	20240329	195900	24998825	2765	2765	2765	2765	0
30	20240329	195800	24998825	2765	2765	2765	2765	0
31	20240329	195700	24998825	2765	2765	2765	2765	0
32	20240329	195600	24998825	2765	2770	2770	2765	1239
33	20240329	195500	24998825	2765	2765	2765	2765	0
34	20240329	195400	24998825	2765	2765	2765	2765	0
35	20240329	195300	24998825	2765	2765	2765	2765	0
36	20240329	195200	24998825	2765	2765	2765	2765	0
37	20240329	195100	24998825	2765	2765	2765	2765	0
38	20240329	195000	24998825	2765	2765	2765	2765	0
39	20240329	194900	24998825	2765	2765	2765	2765	0
40	20240329	194800	24998825	2765	2765	2765	2765	0
41	20240329	194700	24998825	2765	2765	2765	2765	0
42	20240329	194600	24998825	2765	2765	2765	2765	0
43	20240329	194500	24998825	2765	2765	2765	2765	0
44	20240329	194400	24998825	2765	2765	2765	2765	0
45	20240329	194300	24998825	2765	2765	2765	2765	0
46	20240329	194200	24998825	2765	2765	2765	2765	0
47	20240329	194100	24998825	2765	2765	2765	2765	0
48	20240329	194000	24998825	2765	2765	2765	2765	0
49	20240329	193900	24998825	2765	2765	2765	2765	0
50	20240329	193800	24998825	2765	2765	2765	2765	0
51	20240329	193700	24998825	2765	2765	2765	2765	0
52	20240329	193600	24998825	2765	2765	2765	2765	0
53	20240329	193500	24998825	2765	2765	2765	2765	0
54	20240329	193400	24998825	2765	2765	2765	2765	0
55	20240329	193300	24998825	2765	2765	2765	2765	0
56	20240329	193200	24998825	2765	2765	2765	2765	0
57	20240329	193100	24998825	2765	2765	2765	2765	0
58	20240329	193000	24998825	2765	2765	2765	2765	0
59	20240329	192900	24998825	2765	2765	2765	2765	0
60	20240329	192800	24998825	2765	2765	2765	2765	0
61	20240329	192700	24998825	2765	2765	2765	2765	0
62	20240329	192600	24998825	2765	2770	2770	2765	1239
63	20240329	192500	24998825	2765	2765	2765	2765	0
64	20240329	192400	24998825	2765	2765	2765	2765	0
65	20240329	192300	24998825	2765	2765	2765	2765	0
66	20240329	192200	24998825	2765	2765	2765	2765	0
67	20240329	192100	24998825	2765	2765	2765	2765	0
68	20240329	192000	24998825	2765	2765	2765	2765	0
69	20240329	191900	24998825	2765	2765	2765	2765	0
70	20240329	191800	24998825	2765	2765	2765	2765	0
71	20240329	191700	24998825	2765	2765	2765	2765	0
72	20240329	191600	24998825	2765	2765	2765	2765	0
73	20240329	191500	24998825	2765	2765	2765	2765	0
74	20240329	191400	24998825	2765	2765	2765	2765	0
75	20240329	191300	24998825	2765	2765	2765	2765	0
76	20240329	191200	24998825	2765	2765	2765	2765	0
77	20240329	191100	24998825	2765	2765	2765	2765	0
78	20240329	191000	24998825	2765	2765	2765	2765	0
79	20240329	190900	24998825	2765	2765	2765	2765	0
80	20240329	190800	24998825	2765	2765	2765	2765	0
81	20240329	190700	24998825	2765	2765	2765	2765	0
82	20240329	190600	24998825	2765	2765	2765	2765	0
83	20240329	190500	24998825	2765	2765	2765	2765	0
84	20240329	190400	24998825	2765	2765	2765	2765	0
85	20240329	190300	24998825	2765	2765	2765	2765	0
86	20240329	190200	24998825	2765	2765	2765	2765	0
87	20240329	190100	24998825	2765	2765	2765	2765	0
88	20240329	190000	24998825	2765	2765	2765	2765	0
89	20240329	185900	24998825	2765	2765	2765	2765	0
90	20240329	185800	24998825	2765	2765	2765	2765	0
91	20240329	185700	24998825	2765	2765	2765	2765	0
92	20240329	185600	24998825	2765	2770	2770	2765	1239
93	20240329	185500	24998825	2765	2765	2765	2765	0
94	20240329	185400	24998825	2765	2765	2765	2765	0
95	20240329	185300	24998825	2765	2765	2765	2765	0
96	20240329	185200	24998825	2765	2765	2765	2765	0
97	20240329	185100	24998825	2765	2765	2765	2765	0
98	20240329	185000	24998825	2765	2765	2765	2765	0
99	20240329	184900	24998825	2765	2765	2765	2765	0
100	20240329	184800	24998825	2765	2765	2765	2765	0
101	20240329	184700	24998825	2765	2765	2765	2765	0
102	20240329	184600	24998825	2765	2765	2765	2765	0
103	20240329	184500	24998825	2765	2765	2765	2765	0
104	20240329	184400	24998825	2765	2765	2765	2765	0
105	20240329	184300	24998825	2765	2765	2765	2765	0
106	20240329	184200	24998825	2765	2765	2765	2765	0
107	20240329	184100	24998825	2765	2765	2765	2765	0
108	20240329	184000	24998825	2765	2765	2765	2765	0
109	20240329	183900	24998825	2765	2765	2765	2765	0
110	20240329	183800	24998825	2765	2765	2765	2765	0
111	20240329	183700	24998825	2765	2765	2765	2765	0
112	20240329	183600	24998825	2765	2765	2765	2765	0
113	20240329	183500	24998825	2765	2765	2765	2765	0
114	20240329	183400	24998825	2765	2765	2765	2765	0
115	20240329	183300	24998825	2765	2765	2765	2765	0
116	20240329	183200	24998825	2765	2765	2765	2765	0
117	20240329	183100	24998825	2765	2765	2765	2765	0
118	20240329	183000	24998825	2765	2765	2765	2765	0
119	20240329	182900	24998825	2765	2765	2765	2765	0
120	20240329	182800	24998825	2765	2765	2765	2765	0
121	20240329	182700	24998825	2765	2765	2765	2765	0
122	20240329	182600	24998825	2765	2770	2770	2765	1239
123	20240329	182500	24998825	2765	2765	2765	2765	0
124	20240329	182400	24998825	2765	2765	2765	2765	0
125	20240329	182300	24998825	2765	2765	2765	2765	0
126	20240329	182200	24998825	2765	2765	2765	2765	0
127	20240329	182100	24998825	2765	2765	2765	2765	0
128	20240329	182000	24998825	2765	2765	2765	2765	0
129	20240329	181900	24998825	2765	2765	2765	2765	0
130	20240329	181800	24998825	2765	2765	2765	2765	0
131	20240329	181700	24998825	2765	2765	2765	2765	0
132	20240329	181600	24998825	2765	2765	2765	2765	0
133	20240329	181500	24998825	2765	2765	2765	2765	0
134	20240329	181400	24998825	2765	2765	2765	2765	0
135	20240329	181300	24998825	2765	2765	2765	2765	0
136	20240329	181200	24998825	2765	2765	2765	2765	0
137	20240329	181100	24998825	2765	2765	2765	2765	0
138	20240329	181000	24998825	2765	2765	2765	2765	0
139	20240329	180900	24998825	2765	2765	2765	2765	0
140	20240329	180800	24998825	2765	2765	2765	2765	0
141	20240329	180700	24998825	2765	2765	2765	2765	0
142	20240329	180600	24998825	2765	2765	2765	2765	0
143	20240329	180500	24998825	2765	2765	2765	2765	0
144	20240329	180400	24998825	2765	2765	2765	2765	0
145	20240329	180300	24998825	2765	2765	2765	2765	0
146	20240329	180200	24998825	2765	2765	2765	2765	0
147	20240329	180100	24998825	2765	2765	2765	2765	0
148	20240329	180000	24998825	2765	2765	2765	2765	0
149	20240329	175900	24998825	2765	2765	2765	2765	0
150	20240329	175800	24998825	2765	2765	2765	2765	0
151	20240329	175700	24998825	2765	2765	2765	2765	0
152	20240329	175600	24998825	2765	2770	2770	2765	1239
153	20240329	175500	24998825	2765	2765	2765	2765	0
154	20240329	175400	24998825	2765	2765	2765	2765	0
155	20240329	175300	24998825	2765	2765	2765	2765	0
156	20240329	175200	24998825	2765	2765	2765	2765	0
157	20240329	175100	24998825	2765	2765	2765	2765	0
158	20240329	175000	24998825	2765	2765	2765	2765	0
159	20240329	174900	24998825	2765	2765	2765	2765	0
160	20240329	174800	24998825	2765	2765	2765	2765	0
161	20240329	174700	24998825	2765	2765	2765	2765	0
162	20240329	174600	24998825	2765	2765	2765	2765	0
163	20240329	174500	24998825	2765	2765	2765	2765	0
164	20240329	174400	24998825	2765	2765	2765	2765	0
165	20240329	174300	24998825	2765	2765	2765	2765	0
166	20240329	174200	24998825	2765	2765	2765	2765	0
167	20240329	174100	24998825	2765	2765	2765	2765	0
168	20240329	174000	24998825	2765	2765	2765	2765	0
169	20240329	173900	24998825	2765	2765	2765	2765	0
170	20240329	173800	24998825	2765	2765	2765	2765	0
171	20240329	173700	24998825	2765	2765	2765	2765	0
172	20240329	173600	24998825	2765	2765	2765	2765	0
173	20240329	173500	24998825	2765	2765	2765	2765	0
174	20240329	173400	24998825	2765	2765	2765	2765	0
175	20240329	173300	24998825	2765	2765	2765	2765	0
176	20240329	173200	24998825	2765	2765	2765	2765	0
177	20240329	173100	24998825	2765	2765	2765	2765	0
178	20240329	173000	24998825	2765	2765	2765	2765	0
179	20240329	172900	24998825	2765	2765	2765	2765	0
180	20240329	172800	24998825	2765	2765	2765	2765	0
181	20240329	172700	24998825	2765	2765	2765	2765	0
182	20240329	172600	24998825	2765	2770	2770	2765	1239
183	20240329	172500	24998825	2765	2765	2765	2765	0
184	20240329	172400	24998825	2765	2765	2765	2765	0
185	20240329	172300	24998825	2765	2765	2765	2765	0
186	20240329	172200	24998825	2765	2765	2765	2765	0
187	20240329	172100	24998825	2765	2765	2765	2765	0
188	20240329	172000	24998825	2765	2765	2765	2765	0
189	20240329	171900	24998825	2765	2765	2765	2765	0
190	20240329	171800	24998825	2765	2765	2765	2765	0
191	20240329	171700	24998825	2765	2765	2765	2765	0
192	20240329	171600	24998825	2765	2765	2765	2765	0
193	20240329	171500	24998825	2765	2765	2765	2765	0
194	20240329	171400	24998825	2765	2765	2765	2765	0
195	20240329	171300	24998825	2765	2765	2765	2765	0
196	20240329	171200	24998825	2765	2765	2765	2765	0
197	20240329	171100	24998825	2765	2765	2765	2765	0
198	20240329	171000	24998825	2765	2765	2765	2765	0
199	20240329	170900	24998825	2765	2765	2765	2765	0
200	20240329	170800	24998825	2765	2765	2765	2765	0
201	20240329	170700	24998825	2765	2765	2765	2765	0
202	20240329	170600	24998825	2765	2765	2765	2765	0
203	20240329	170500	24998825	2765	2765	2765	2765	0
204	20240329	170400	24998825	2765	2765	2765	2765	0
205	20240329	170300	24998825	2765	2765	2765	2765	0
206	20240329	170200	24998825	2765	2765	2765	2765	0
207	20240329	170100	24998825	2765	2765	2765	2765	0
208	20240329	170000	24998825	2765	2765	2765	2765	0
209	20240329	165900	24998825	2765	2765	2765	2765	0
210	20240329	165800	24998825	2765	2765	2765	2765	0
211	20240329	165700	24998825	2765	2765	2765	2765	0
212	20240329	165600	24998825	2765	2770	2770	2765	1239
213	20240329	165500	24998825	2765	2765	2765	2765	0
214	20240329	165400	24998825	2765	2765	2765	2765	0
215	20240329	165300	24998825	2765	2765	2765	2765	0
216	20240329	165200	24998825	2765	2765	2765	2765	0
217	20240329	165100	24998825	2765	2765	2765	2765	0
218	20240329	165000	24998825	2765	2765	2765	2765	0
219	20240329	164900	24998825	2765	2765	2765	2765	0
220	20240329	164800	24998825	2765	2765	2765	2765	0
221	20240329	164700	24998825	2765	2765	2765	2765	0
222	20240329	164600	24998825	2765	2765	2765	2765	0
223	20240329	164500	24998825	2765	2765	2765	2765	0
224	20240329	164400	24998825	2765	2765	2765	2765	0
225	20240329	164300	24998825	2765	2765	2765	2765	0
226	20240329	164200	24998825	2765	2765	2765	2765	0
227	20240329	164100	24998825	2765	2765	2765	2765	0
228	20240329	164000	24998825	2765	2765	2765	2765	0
229	20240329	163900	24998825	2765	2765	2765	2765	0
230	20240329	163800	24998825	2765	2765	2765	2765	0
231	20240329	163700	24998825	2765	2765	2765	2765	0
232	20240329	163600	24998825	2765	2765	2765	2765	0
233	20240329	163500	24998825	2765	2765	2765	2765	0
234	20240329	163400	24998825	2765	2765	2765	2765	0
235	20240329	163300	24998825	2765	2765	2765	2765	0
236	20240329	163200	24998825	2765	2765	2765	2765	0
237	20240329	163100	24998825	2765	2765	2765	2765	0
238	20240329	163000	24998825	2765	2765	2765	2765	0
239	20240329	162900	24998825	2765	2765	2765	2765	0
240	20240329	162800	24998825	2765	2765	2765	2765	0
241	20240329	162700	24998825	2765	2765	2765	2765	0
242	20240329	162600	24998825	2765	2770	2770	2765	1239
243	20240329	162500	24998825	2765	2765	2765	2765	0
244	20240329	162400	24998825	2765	2765	2765	2765	0
245	20240329	162300	24998825	2765	2765	2765	2765	0
246	20240329	162200	24998825	2765	2765	2765	2765	0
247	20240329	162100	24998825	2765	2765	2765	2765	0
248	20240329	162000	24998825	2765	2765	2765	2765	0
249	20240329	161900	24998825	2765	2765	2765	2765	0
250	20240329	161800	24998825	2765	2765	2765	2765	0
251	20240329	161700	24998825	2765	2765	2765	2765	0
252	20240329	161600	24998825	2765	2765	2765	2765	0
253	20240329	161500	24998825	2765	2765	2765	2765	0
254	20240329	161400	24998825	2765	2765	2765	2765	0
255	20240329	161300	24998825	2765	2765	2765	2765	0
256	20240329	161200	24998825	2765	2765	2765	2765	0
257	20240329	161100	24998825	2765	2765	2765	2765	0
258	20240329	161000	24998825	2765	2765	2765	2765	0
259	20240329	160900	24998825	2765	2765	2765	2765	0
260	20240329	160800	24998825	2765	2765	2765	2765	0
261	20240329	160700	24998825	2765	2765	2765	2765	0
262	20240329	160600	24998825	2765	2765	2765	2765	0
263	20240329	160500	24998825	2765	2765	2765	2765	0
264	20240329	160400	24998825	2765	2765	2765	2765	0
265	20240329	160300	24998825	2765	2765	2765	2765	0
266	20240329	160200	24998825	2765	2765	2765	2765	0
267	20240329	160100	24998825	2765	2765	2765	2765	0
268	20240329	160000	24998825	2765	2765	2765	2765	0
269	20240329	155900	24998825	2765	2765	2765	2765	0
270	20240329	155800	24998825	2765	2765	2765	2765	0
271	20240329	155700	24998825	2765	2765	2765	2765	0
272	20240329	155600	24998825	2765	2770	2770	2765	1239
273	20240329	155500	24998825	2765	2765	2765	2765	0
274	20240329	155400	24998825	2765	2765	2765	2765	0
275	20240329	155300	24998825	2765	2765	2765	2765	0
276	20240329	155200	24998825	2765	2765	2765	2765	0
277	20240329	155100	24998825	2765	2765	2765	2765	0
278	20240329	155000	24998825	2765	2765	2765	2765	0
279	20240329	154900	24998825	2765	2765	2765	2765	0
280	20240329	154800	24998825	2765	2765	2765	2765	0
281	20240329	154700	24998825	2765	2765	2765	2765	0
282	20240329	154600	24998825	2765	2765	2765	2765	0
283	20240329	154500	24998825	2765	2765	2765	2765	0
284	20240329	154400	24998825	2765	2765	2765	2765	0
285	20240329	154300	24998825	2765	2765	2765	2765	0
286	20240329	154200	24998825	2765	2765	2765	2765	0
287	20240329	154100	24998825	2765	2765	2765	2765	0
288	20240329	154000	24998825	2765	2765	2765	2765	0
289	20240329	153900	24998825	2765	2765	2765	2765	0
290	20240329	153800	24998825	2765	2765	2765	2765	0
291	20240329	153700	24998825	2765	2765	2765	2765	0
292	20240329	153600	24998825	2765	2765	2765	2765	0
293	20240329	153500	24998825	2765	2765	2765	2765	0
294	20240329	153400	24998825	2765	2765	2765	2765	0
295	20240329	153300	24998825	2765	2765	2765	2765	0
296	20240329	153200	24998825	2765	2765	2765	2765	0
297	20240329	153100	24998825	2765	2765	2765	2765	0
298	20240329	153000	24998825	2765	2765	2765	2765	0
299	20240329	152900	24998825	2765	2765	2765	2765	0
300	20240329	152800	24998825	2765	2765	2765	2765	0
301	20240329	152700	24998825	2765	2765	2765	2765	0
302	20240329	152600	24998825	2765	2765	2765	2765	0
303	20240329	152500	24998825	2765	2765	2765	2765	0
304	20240329	152400	24998825	2765	2765	2765	2765	0
305	20240329	152300	24998825	2765	2765	2765	2765	0
306	20240329	152200	24998825	2765	2765	2765	2765	0
307	20240329	152100	24998825	2765	2765	2765	2765	0
308	20240329	152000	24998825	2765	2765	2765	2765	0
309	20240329	151900	24998825	2765	2765	2765	2765	0
310	20240329	151800	24998825	2765	2765	2765	2765	0
311	20240329	151700	24998825	2765	2765	2765	2765	0
312	20240329	151600	24998825	2765	2765	2765	2765	0
313	20240329	151500	24998825	2765	2765	2765	2765	0
314	20240329	151400	24998825	2765	2765	2765	2765	0
315	20240329	151300	24998825	2765	2765	2765	2765	0
316	20240329	151200	24998825	2765	2765	2765	2765	0
317	20240329	151100	24998825	2765	2765	2765	2765	0
318	20240329	151000	24998825	2765	2765	2765	2765	0
319	20240329	150900	24998825	2765	2765	2765	2765	0
320	20240329	150800	24998825	2765	2765	2765	2765	0
321	20240329	150700	24998825	2765	2765	2765	2765	0
322	20240329	150600	24998825	2765	2765	2765	2765	0
323	20240329	150500	24998825	2765	2765	2765	2765	0
324	20240329	150400	24998825	2765	2765	2765	2765	0
325	20240329	150300	24998825	2765	2765	2765	2765	0
326	20240329	150200	24998825	2765	2765	2765	2765	0
327	20240329	150100	24998825	2765	2765	2765	2765	0
328	20240329	150000	24998825	2765	2765	2765	2765	0
329	20240329	145900	24998825	2765	2765	2765	2765	0
330	20240329	145800	24998825	2765	2765	2765	2765	0
331	20240329	145700	24998825	2765	2765	2765	2765	0
332	20240329	145600	24998825	2765	2765	2765	2765	0
333	20240329	145500	24998825	2765	2765	2765	2765	0
334	20240329	145400	24998825	2765	2765	2765	2765	0
335	20240329	145300	24998825	2765	2765	2765	2765	0
336	20240329	145200	24998825	2765	2765	2765	2765	0
337	20240329	145100	24998825	2765	2765	2765	2765	0
338	20240329	145000	24998825	2765	2765	2765	2765	0
339	20240329	144900	24998825	2765	2765	2765	2765	0
340	20240329	144800	24998825	2765	2765	2765	2765	0
341	20240329	144700	24998825	2765	2765	2765	2765	0
342	20240329	144600	24998825	2765	2765	2765	2765	0
343	20240329	144500	24998825	2765	2765	2765	2765	0
344	20240329	144400	24998825	2765	2765	2765	2765	0
345	20240329	144300	24998825	2765	2765	2765	2765	0
346	20240329	144200	24998825	2765	2765	2765	2765	0
347	20240329	144100	24998825	2765	2765	2765	2765	0
348	20240329	144000	24998825	2765	2765	2765	2765	0
349	20240329	143900	24998825	2765	2765	2765	2765	0
350	20240329	143800	24998825	2765	2765	2765	2765	0
351	20240329	143700	24998825	2765	2765	2765	2765	0
352	20240329	143600	24998825	2765	2765	2765	2765	0
353	20240329	143500	24998825	2765	2765	2765	2765	0
354	20240329	143400	24998825	2765	2765	2765	2765	0
355	20240329	143300	24998825	2765	2765	2765	2765	0
356	20240329	143200	24998825	2765	2765	2765	2765	0
357	20240329	143100	24998825	2765	2765	2765	2765	0
358	20240329	143000	24998825	2765	2765	2765	2765	0
359	20240329	142900	24998825	2765	2765	2765	2765	0
360	20240329	142800	24998825	2765	2765	2765	2765	0
361	20240329	142700	24998825	2765	2765	2765	2765	0
362	20240329	142600	24998825	2765	2765	2765	2765	0
363	20240329	142500	24998825	2765	2765	2765	2765	0
364	20240329	142400	24998825	2765	2765	2765	2765	0
365	20240329	142300	24998825	2765	2765	2765	2765	0
366	20240329	142200	24998825	2765	2765	2765	2765	0
367	20240329	142100	24998825	2765	2765	2765	2765	0
368	20240329	142000	24998825	2765	2765	2765	2765	0
369	20240329	141900	24998825	2765	2765	2765	2765	0
370	20240329	141800	24998825	2765	2765	2765	2765	0
371	20240329	141700	24998825	2765	2765	2765	2765	0
372	20240329	141600	24998825	2765	2765	2765	2765	0
373	20240329	141500	24998825	2765	2765	2765	2765	0
374	20240329	141400	24998825	2765	2765	2765	2765	0
375	20240329	141300	24998825	2765	2765	2765	2765	0
376	20240329	141200	24998825	2765	2765	2765	2765	0
377	20240329	141100	24998825	2765	2765	2765	2765	0
378	20240329	141000	24998825	2765	2765	2765	2765	0
379	20240329	140900	24998825	2765	2765	2765	2765	0
380	20240329	140800	24998825	2765	2765	2765	2765	0
381	20240329	140700	24998825	2765	2765	2765	2765	0
382	20240329	140600	24998825	2765	2765	2765	2765	0
383	20240329	140500	24998825	2765	2765	2765	2765	0
384	20240329	140400	24998825	2765	2765	2765	2765	0
385	20240329	140300	24998825	2765	2765	2765	2765	0
386	20240329	140200	24998825	2765	2765	2765	2765	0
387	20240329	140100	24998825	2765	2765	2765	2765	0
388	20240329	140000	24998825	2765	2765	2765	2765	0
389	20240329	135900	24998825	2765	2765	2765	2765	0
390	20240329	135800	24998825	2765	2765	2765	2765	0
391	20240329	135700	24998825	2765	2765	2765	2765	0
392	20240329	135600	24998825	2765	2765	2765	2765	0
393	20240329	135500	24998825	2765	2765	2765	2765	0
394	20240329	135400	24998825	2765	2765	2765	2765	0
395	20240329	135300	24998825	2765	2765	2765	2765	0
396	20240329	135200	24998825	2765	2765	2765	2765	0
397	20240329	135100	24998825	2765	2765	2765	2765	0
398	20240329	135000	24998825	2765	2765	2765	2765	0
399	20240329	134900	24998825	2765	2765	2765	2765	0
400	20240329	134800	24998825	2765	2765	2765	2765	0
401	20240329	134700	24998825	2765	2765	2765	2765	0
402	20240329	134600	24998825	2765	2765	2765	2765	0
403	20240329	134500	24998825	2765	2765	2765	2765	0
404	20240329	134400	24998825	2765	2765	2765	2765	0
405	20240329	134300	24998825	2765	2765	2765	2765	0
406	20240329	134200	24998825	2765	2765	2765	2765	0
407	20240329	134100	24998825	2765	2765	2765	2765	0
408	20240329	134000	24998825	2765	2765	2765	2765	0
409	20240329	133900	24998825	2765	2765	2765	2765	0
410	20240329	133800	24998825	2765	2765	2765	2765	0
411	20240329	133700	24998825	2765	2765	2765	2765	0
412	20240329	133600	24998825	2765	2765	2765	2765	0
413	20240329	133500	24998825	2765	2765	2765	2765	0
414	20240329	133400	24998825	2765	2765	2765	2765	0
415	20240329	133300	24998825	2765	2765	2765	2765	0
416	20240329	133200	24998825	2765	2765	2765	2765	0
417	20240329	133100	24998825	2765	2765	2765	2765	0
418	20240329	133000	24998825	2765	2765	2765	2765	0
419	20240329	132900	24998825	2765	2765	2765	2765	0
420	20240329	132800	24998825	2765	2765	2765	2765	0
421	20240329	132700	24998825	2765	2765	2765	2765	0
422	20240329	132600	24998825	2765	2765	2765	2765	0
423	20240329	132500	24998825	2765	2765	2765	2765	0
424	20240329	132400	24998825	2765	2765	2765	2765	0
425	20240329	132300	24998825	2765	2765	2765	2765	0
426	20240329	132200	24998825	2765	2765	2765	2765	0
427	20240329	132100	24998825	2765	2765	2765	2765	0
428	20240329	132000	24998825	2765	2765	2765	2765	0
429	20240329	131900	24998825	2765	2765	2765	2765	0
430	20240329	131800	24998825	2765	2765	2765	2765	0
431	20240329	131700	24998825	2765	2765	2765	2765	0
432	20240329	131600	24998825	2765	2765	2765	2765	0
433	20240329	131500	24998825	2765	2765	2765	2765	0
434	20240329	131400	24998825	2765	2765	2765	2765	0
435	20240329	131300	24998825	2765	2765	2765	2765	0
436	20240329	131200	24998825	2765	2765	2765	2765	0
437	20240329	131100	24998825	2765	2765	2765	2765	0
438	20240329	131000	24998825	2765	2765	2765	2765	0
439	20240329	130900	24998825	2765	2765	2765	2765	0
440	20240329	130800	24998825	2765	2765	2765	2765	0
441	20240329	130700	24998825	2765	2765	2765	2765	0
442	20240329	130600	24998825	2765	2765	2765	2765	0
443	20240329	130500	24998825	2765	2765	2765	2765	0
444	20240329	130400	24998825	2765	2765	2765	2765	0
445	20240329	130300	24998825	2765	2765	2765	2765	0
446	20240329	130200	24998825	2765	2765	2765	2765	0
447	20240329	130100	24998825	2765	2765	2765	2765	0
448	20240329	130000	24998825	2765	2765	2765	2765	0
449	20240329	125900	24998825	2765	2765	2765	2765	0
450	20240329	125800	24998825	2765	2765	2765	2765	0
451	20240329	125700	24998825	2765	2765	2765	2765	0
452	20240329	125600	24998825	2765	2765	2765	2765	0
453	20240329	125500	24998825	2765	2765	2765	2765	0
454	20240329	125400	24998825	2765	2765	2765	2765	0
455	20240329	125300	24998825	2765	2765	2765	2765	0
456	20240329	125200	24998825	2765	2765	2765	2765	0
457	20240329	125100	24998825	2765	2765	2765	2765	0
458	20240329	125000	24998825	2765	2765	2765	2765	0
459	20240329	124900	24998825	2765	2765	2765	2765	0
460	20240329	124800	24998825	2765	2765	2765	2765	0
461	20240329	124700	24998825	2765	2765	2765	2765	0
462	20240329	124600	24998825	2765	2765	2765	2765	0
463	20240329	124500	24998825	2765	2765	2765	2765	0
464	20240329	124400	24998825	2765	2765	2765	2765	0
465	20240329	124300	24998825	2765	2765	2765	2765	0
466	20240329	124200	24998825	2765	2765	2765	2765	0
467	20240329	124100	24998825	2765	2765	2765	2765	0
468	20240329	124000	24998825	2765	2765	2765	2765	0
469	20240329	123900	24998825	2765	2765	2765	2765	0
470	20240329	123800	24998825	2765	2765	2765	2765	0
471	20240329	123700	24998825	2765	2765	2765	2765	0
472	20240329	123600	24998825	2765	2765	2765	2765	0
473	20240329	123500	24998825	2765	2765	2765	2765	0
474	20240329	123400	24998825	2765	2765	2765	2765	0
475	20240329	123300	24998825	2765	2765	2765	2765	0
476	20240329	123200	24998825	2765	2765	2765	2765	0
477	20240329	123100	24998825	2765	2765	2765	2765	0
478	20240329	123000	24998825	2765	2765	2765	2765	0
479	20240329	122900	24998825	2765	2765	2765	2765	0
480	20240329	122800	24998825	2765	2765	2765	2765	0
481	20240329	122700	24998825	2765	2765	2765	2765	0
482	20240329	122600	24998825	2765	2765	2765	2765	0
483	20240329	122500	24998825	2765	2765	2765	2765	0
484	20240329	122400	24998825	2765	2765	2765	2765	0
485	20240329	122300	24998825	2765	2765	2765	2765	0
486	20240329	122200	24998825	2765	2765	2765	2765	0
487	20240329	122100	24998825	2765	2765	2765	2765	0
488	20240329	122000	24998825	2765	2765	2765	2765	0
489	20240329	121900	24998825	2765	2765	2765	2765	0
490	20240329	121800	24998825	2765	2765	2765	2765	0
491	20240329	121700	24998825	2765	2765	2765	2765	0
492	20240329	121600	24998825	2765	2765	2765	2765	0
493	20240329	121500	24998825	2765	2765	2765	2765	0
494	20240329	121400	24998825	2765	2765	2765	2765	0
495	20240329	121300	24998825	2765	2765	2765	2765	0
496	20240329	121200	24998825	2765	2765	2765	2765	0
497	20240329	121100	24998825	2765	2765	2765	2765	0
498	20240329	121000	24998825	2765	2765	2765	2765	0
499	20240329	120900	24998825	2765	2765	2765	2765	0
500	20240329	120800	24998825	2765	2765	2765	2765	0
501	20240329	120700	24998825	2765	2765	2765	2765	0
502	20240329	120600	24998825	2765	2765	2765	2765	0
503	20240329	120500	24998825	2765	2765	2765	2765	0
504	20240329	120400	24998825	2765	2765	2765	2765	0
505	20240329	120300	24998825	2765	2765	2765	2765	0
506	20240329	120200	24998825	2765	2765	2765	2765	0
507	20240329	120100	24998825	2765	2765	2765	2765	0
508	20240329	120000	24998825	2765	2765	2765	2765	0
509	20240329	115900	24998825	2765	2765	2765	2765	0
510	20240329	115800	24998825	2765	2765	2765	2765	0
511	20240329	115700	24998825	2765	2765	2765	2765	0
512	20240329	115600	24998825	2765	2765	2765	2765	0
513	20240329	115500	24998825	2765	2765	2765	2765	0
514	20240329	115400	24998825	2765	2765	2765	2765	0
515	20240329	115300	24998825	2765	2765	2765	2765	0
516	20240329	115200	24998825	2765	2765	2765	2765	0
517	20240329	115100	24998825	2765	2765	2765	2765	0
518	20240329	115000	24998825	2765	2765	2765	2765	0
519	20240329	114900	24998825	2765	2765	2765	2765	0
520	20240329	114800	24998825	2765	2765	2765	2765	0
521	20240329	114700	24998825	2765	2765	2765	2765	0
522	20240329	114600	24998825	2765	2765	2765	2765	0
523	20240329	114500	24998825	2765	2765	2765	2765	0
524	20240329	114400	24998825	2765	2765	2765	2765	0
525	20240329	114300	24998825	2765	2765	2765	2765	0
526	20240329	114200	24998825	2765	2765	2765	2765	0
527	20240329	114100	24998825	2765	2765	2765	2765	0
528	20240329	114000	24998825	2765	2765	2765	2765	0
529	20240329	113900	24998825	2765	2765	2765	2765	0
530	20240329	113800	24998825	2765	2765	2765	2765	0
531	20240329	113700	24998825	2765	2765	2765	2765	0
532	20240329	113600	24998825	2765	2765	2765	2765	0
533	20240329	113500	24998825	2765	2765	2765	2765	0
534	20240329	113400	24998825	2765	2765	2765	2765	0
535	20240329	113300	24998825	2765	2765	2765	2765	0
536	20240329	113200	24998825	2765	2765	2765	2765	0
537	20240329	113100	24998825	2765	2765	2765	2765	0
538	20240329	113000	24998825	2765	2765	2765	2765	0
539	20240329	112900	24998825	2765	2765	2765	2765	0
540	20240329	112800	24998825	2765	2765	2765	2765	0
541	20240329	112700	24998825	2765	2765	2765	2765	0
542	20240329	112600	24998825	2765	2765	2765	2765	0
543	20240329	112500	24998825	2765	2765	2765	2765	0
544	20240329	112400	24998825	2765	2765	2765	2765	0
545	20240329	112300	24998825	2765	2765	2765	2765	0
546	20240329	112200	24998825	2765	2765	2765	2765	0
547	20240329	112100	24998825	2765	2765	2765	2765	0
548	20240329	112000	24998825	2765	2765	2765	2765	0
549	20240329	111900	24998825	2765	2765	2765	2765	0
550	20240329	111800	24998825	2765	2765	2765	2765	0
551	20240329	111700	24998825	2765	2765	2765	2765	0
552	20240329	111600	24998825	2765	2765	2765	2765	0
553	20240329	111500	24998825	2765	2765	2765	2765	0
554	20240329	111400	24998825	2765	2765	2765	2765	0
555	20240329	111300	24998825	2765	2765	2765	2765	0
556	20240329	111200	24998825	2765	2765	2765	2765	0
557	20240329	111100	24998825	2765	2765	2765	2765	0
558	20240329	111000	24998825	2765	2765	2765	2765	0
559	20240329	110900	24998825	2765	2765	2765	2765	0
560	20240329	110800	24998825	2765	2765	2765	2765	0
561	20240329	110700	24998825	2765	2765	2765	2765	0
562	20240329	110600	24998825	2765	2765	2765	2765	0
563	20240329	110500	24998825	2765	2765	2765	2765	0
564	20240329	110400	24998825	2765	2765	2765	2765	0
565	20240329	110300	24998825	2765	2765	2765	2765	0
566	20240329	110200	24998825	2765	2765	2765	2765	0
567	20240329	110100	24998825	2765	2765	2765	2765	0
568	20240329	110000	24998825	2765	2765	2765	2765	0
569	20240329	105900	24998825	2765	2765	2765	2765	0
570	20240329	105800	24998825	2765	2765	2765	2765	0
571	20240329	105700	24998825	2765	2765	2765	2765	0
572	20240329	105600	24998825	2765	2765	2765	2765	0
573	20240329	105500	24998825	2765	2765	2765	2765	0
574	20240329	105400	24998825	2765	2770	2770	2765	1239
575	20240329	105300	21571820	2770	2770	2770	2770	0
576	20240329	105200	21571820	2770	2770	2770	2770	0
577	20240329	105100	21571820	2770	2770	2770	2770	0
578	20240329	105000	21571820	2770	2770	2770	2770	0
579	20240329	104900	21571820	2770	2770	2770	2770	0
580	20240329	104800	21571820	2770	2775	2775	2770	2000
581	20240329	104700	16030650	2775	2775	2775	2775	0
582	20240329	104600	16030650	2775	2775	2775	2775	0
583	20240329	104500	16030650	2775	2775	2775	2775	0
584	20240329	104400	16030650	2775	2775	2775	2775	0
585	20240329	104300	16030650	2775	2780	2780	2775	2000
586	20240329	104200	10479480	2780	2780	2780	2780	0
587	20240329	104100	10479480	2780	2780	2780	2780	0
588	20240329	104000	10479480	2780	2780	2780	2780	0
589	20240329	103900	10479480	2780	2780	2780	2780	0
590	20240329	103800	10479480	2780	2780	2780	2780	0
591	20240329	103700	10479480	2780	2780	2780	2780	0
592	20240329	103600	10479480	2780	2780	2780	2780	0
593	20240329	103500	10479480	2780	2780	2780	2780	0
594	20240329	103400	10479480	2780	2780	2780	2780	0
595	20240329	103300	10479480	2780	2780	2780	2780	0
596	20240329	103200	10479480	2780	2780	2780	2780	0
597	20240329	103100	10479480	2780	2780	2780	2780	0
598	20240329	103000	10479480	2780	2780	2780	2780	0
599	20240329	102900	10479480	2780	2780	2780	2780	0
600	20240329	102800	10479480	2780	2780	2780	2780	0
601	20240329	102700	10479480	2780	2780	2780	2780	0
602	20240329	102600	10479480	2780	2780	2780	2780	0
603	20240329	102500	10479480	2780	2780	2780	2780	0
604	20240329	102400	10479480	2780	2780	2780	2780	0
605	20240329	102300	10479480	2780	2780	2780	2780	0
606	20240329	102200	10479480	2780	2780	2780	2780	0
607	20240329	102100	10479480	2780	2780	2780	2780	0
608	20240329	102000	10479480	2780	2780	2780	2780	0
609	20240329	101900	10479480	2780	2780	2780	2780	0
610	20240329	101800	10479480	2780	2780	2780	2780	0
611	20240329	101700	10479480	2780	2780	2780	2780	1766
612	20240329	101600	5570000	2785	2785	2785	2785	0
613	20240329	101500	5570000	2785	2785	2785	2785	0
614	20240329	101400	5570000	2785	2785	2785	2785	0
615	20240329	101300	5570000	2785	2785	2785	2785	0
616	20240329	101200	5570000	2785	2785	2785	2785	0
617	20240329	101100	5570000	2785	2785	2785	2785	2000
618	20240329	101000	0	2785	2785	2785	2785	0
619	20240329	100900	0	2785	2785	2785	2785	0
620	20240329	100800	0	2785	2785	2785	2785	0
621	20240329	100700	0	2785	2785	2785	2785	0
622	20240329	100600	0	2785	2785	2785	2785	0
623	20240329	100500	0	2785	2785	2785	2785	0
624	20240329	100400	0	2785	2785	2785	2785	0
625	20240329	100300	0	2785	2785	2785	2785	0
626	20240329	100200	0	2785	2785	2785	2785	0
627	20240329	100100	0	2785	2785	2785	2785	0
628	20240329	100000	0	2785	2785	2785	2785	0
629	20240329	095900	0	2785	2785	2785	2785	0
630	20240329	095800	0	2785	2785	2785	2785	0
631	20240329	095700	0	2785	2785	2785	2785	0
632	20240329	095600	0	2785	2785	2785	2785	0
633	20240329	095500	0	2785	2785	2785	2785	0
634	20240329	095400	0	2785	2785	2785	2785	0
635	20240329	095300	0	2785	2785	2785	2785	0
636	20240329	095200	0	2785	2785	2785	2785	0
637	20240329	095100	0	2785	2785	2785	2785	0
638	20240329	095000	0	2785	2785	2785	2785	0
639	20240329	094900	0	2785	2785	2785	2785	0
640	20240329	094800	0	2785	2785	2785	2785	0
641	20240329	094700	0	2785	2785	2785	2785	0
642	20240329	094600	0	2785	2785	2785	2785	0
643	20240329	094500	0	2785	2785	2785	2785	0
644	20240329	094400	0	2785	2785	2785	2785	0
645	20240329	094300	0	2785	2785	2785	2785	0
646	20240329	094200	0	2785	2785	2785	2785	0
647	20240329	094100	0	2785	2785	2785	2785	0
648	20240329	094000	0	2785	2785	2785	2785	0
649	20240329	093900	0	2785	2785	2785	2785	0
650	20240329	093800	0	2785	2785	2785	2785	0
651	20240329	093700	0	2785	2785	2785	2785	0
652	20240329	093600	0	2785	2785	2785	2785	0
653	20240329	093500	0	2785	2785	2785	2785	0
654	20240329	093400	0	2785	2785	2785	2785	0
655	20240329	093300	0	2785	2785	2785	2785	0
656	20240329	093200	0	2785	2785	2785	2785	0
657	20240329	093100	0	2785	2785	2785	2785	0
658	20240329	093000	0	2785	2785	2785	2785	0
659	20240329	092900	0	2785	2785	2785	2785	0
660	20240329	092800	0	2785	2785	2785	2785	0
661	20240329	092700	0	2785	2785	2785	2785	0
662	20240329	092600	0	2785	2785	2785	2785	0
663	20240329	092500	0	2785	2785	2785	2785	0
664	20240329	092400	0	2785	2785	2785	2785	0
665	20240329	092300	0	2785	2785	2785	2785	0
666	20240329	092200	0	2785	2785	2785	2785	0
667	20240329	092100	0	2785	2785	2785	2785	0
668	20240329	092000	0	2785	2785	2785	2785	0
669	20240329	091900	0	2785	2785	2785	2785	0
670	20240329	091800	0	2785	2785	2785	2785	0
671	20240329	091700	0	2785	2785	2785	2785	0
672	20240329	091600	0	2785	2785	2785	2785	0
673	20240329	091500	0	2785	2785	2785	2785	0
674	20240329	091400	0	2785	2785	2785	2785	0
675	20240329	091300	0	2785	2785	2785	2785	0
676	20240329	091200	0	2785	2785	2785	2785	0
677	20240329	091100	0	2785	2785	2785	2785	0
678	20240329	091000	0	2785	2785	2785	2785	0
679	20240329	090900	0	2785	2785	2785	2785	0
680	20240329	090800	0	2785	2785	2785	2785	0
681	20240329	090700	0	2785	2785	2785	2785	0
682	20240329	090600	0	2785	2785	2785	2785	0
683	20240329	090500	0	2785	2785	2785	2785	0
684	20240329	090400	0	2785	2785	2785	2785	0
685	20240329	090300	0	2785	2785	2785	2785	0
686	20240329	090200	0	2785	2785	2785	2785	0
687	20240329	090100	0	2785	2785	2785	2785	0
688	20240329	090000	0	2785	2785	2785	2785	0