KissMeData/257990/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201800	3769735	4840	4840	4840	4840	1
3	20240327	201700	3769735	4840	4840	4840	4840	0
4	20240327	201600	3769735	4840	4840	4840	4840	0
5	20240327	201500	3769735	4840	4840	4840	4840	0
6	20240327	201400	3769735	4840	4840	4840	4840	0
7	20240327	201300	3769735	4840	4840	4840	4840	0
8	20240327	201200	3769735	4840	4840	4840	4840	0
9	20240327	201100	3769735	4840	4840	4840	4840	0
10	20240327	201000	3769735	4840	4840	4840	4840	0
11	20240327	200900	3769735	4840	4840	4840	4840	0
12	20240327	200800	3769735	4840	4840	4840	4840	0
13	20240327	200700	3769735	4840	4840	4840	4840	0
14	20240327	200600	3769735	4840	4840	4840	4840	0
15	20240327	200500	3769735	4840	4840	4840	4840	0
16	20240327	200400	3769735	4840	4840	4840	4840	0
17	20240327	200300	3769735	4840	4840	4840	4840	0
18	20240327	200200	3769735	4840	4840	4840	4840	0
19	20240327	200100	3769735	4840	4840	4840	4840	0
20	20240327	200000	3769735	4840	4840	4840	4840	0
21	20240327	195900	3769735	4840	4840	4840	4840	0
22	20240327	195800	3769735	4840	4840	4840	4840	0
23	20240327	195700	3769735	4840	4840	4840	4840	0
24	20240327	195600	3769735	4840	4840	4840	4840	0
25	20240327	195500	3769735	4840	4840	4840	4840	0
26	20240327	195400	3769735	4840	4840	4840	4840	0
27	20240327	195300	3769735	4840	4840	4840	4840	0
28	20240327	195200	3769735	4840	4840	4840	4840	0
29	20240327	195100	3769735	4840	4840	4840	4840	0
30	20240327	195000	3769735	4840	4840	4840	4840	0
31	20240327	194900	3769735	4840	4840	4840	4840	0
32	20240327	194800	3769735	4840	4840	4840	4840	1
33	20240327	194700	3769735	4840	4840	4840	4840	0
34	20240327	194600	3769735	4840	4840	4840	4840	0
35	20240327	194500	3769735	4840	4840	4840	4840	0
36	20240327	194400	3769735	4840	4840	4840	4840	0
37	20240327	194300	3769735	4840	4840	4840	4840	0
38	20240327	194200	3769735	4840	4840	4840	4840	0
39	20240327	194100	3769735	4840	4840	4840	4840	0
40	20240327	194000	3769735	4840	4840	4840	4840	0
41	20240327	193900	3769735	4840	4840	4840	4840	0
42	20240327	193800	3769735	4840	4840	4840	4840	0
43	20240327	193700	3769735	4840	4840	4840	4840	0
44	20240327	193600	3769735	4840	4840	4840	4840	0
45	20240327	193500	3769735	4840	4840	4840	4840	0
46	20240327	193400	3769735	4840	4840	4840	4840	0
47	20240327	193300	3769735	4840	4840	4840	4840	0
48	20240327	193200	3769735	4840	4840	4840	4840	0
49	20240327	193100	3769735	4840	4840	4840	4840	0
50	20240327	193000	3769735	4840	4840	4840	4840	0
51	20240327	192900	3769735	4840	4840	4840	4840	0
52	20240327	192800	3769735	4840	4840	4840	4840	0
53	20240327	192700	3769735	4840	4840	4840	4840	0
54	20240327	192600	3769735	4840	4840	4840	4840	0
55	20240327	192500	3769735	4840	4840	4840	4840	0
56	20240327	192400	3769735	4840	4840	4840	4840	0
57	20240327	192300	3769735	4840	4840	4840	4840	0
58	20240327	192200	3769735	4840	4840	4840	4840	0
59	20240327	192100	3769735	4840	4840	4840	4840	0
60	20240327	192000	3769735	4840	4840	4840	4840	0
61	20240327	191900	3769735	4840	4840	4840	4840	0
62	20240327	191800	3769735	4840	4840	4840	4840	1
63	20240327	191700	3769735	4840	4840	4840	4840	0
64	20240327	191600	3769735	4840	4840	4840	4840	0
65	20240327	191500	3769735	4840	4840	4840	4840	0
66	20240327	191400	3769735	4840	4840	4840	4840	0
67	20240327	191300	3769735	4840	4840	4840	4840	0
68	20240327	191200	3769735	4840	4840	4840	4840	0
69	20240327	191100	3769735	4840	4840	4840	4840	0
70	20240327	191000	3769735	4840	4840	4840	4840	0
71	20240327	190900	3769735	4840	4840	4840	4840	0
72	20240327	190800	3769735	4840	4840	4840	4840	0
73	20240327	190700	3769735	4840	4840	4840	4840	0
74	20240327	190600	3769735	4840	4840	4840	4840	0
75	20240327	190500	3769735	4840	4840	4840	4840	0
76	20240327	190400	3769735	4840	4840	4840	4840	0
77	20240327	190300	3769735	4840	4840	4840	4840	0
78	20240327	190200	3769735	4840	4840	4840	4840	0
79	20240327	190100	3769735	4840	4840	4840	4840	0
80	20240327	190000	3769735	4840	4840	4840	4840	0
81	20240327	185900	3769735	4840	4840	4840	4840	0
82	20240327	185800	3769735	4840	4840	4840	4840	0
83	20240327	185700	3769735	4840	4840	4840	4840	0
84	20240327	185600	3769735	4840	4840	4840	4840	0
85	20240327	185500	3769735	4840	4840	4840	4840	0
86	20240327	185400	3769735	4840	4840	4840	4840	0
87	20240327	185300	3769735	4840	4840	4840	4840	0
88	20240327	185200	3769735	4840	4840	4840	4840	0
89	20240327	185100	3769735	4840	4840	4840	4840	0
90	20240327	185000	3769735	4840	4840	4840	4840	0
91	20240327	184900	3769735	4840	4840	4840	4840	0
92	20240327	184800	3769735	4840	4840	4840	4840	1
93	20240327	184700	3769735	4840	4840	4840	4840	0
94	20240327	184600	3769735	4840	4840	4840	4840	0
95	20240327	184500	3769735	4840	4840	4840	4840	0
96	20240327	184400	3769735	4840	4840	4840	4840	0
97	20240327	184300	3769735	4840	4840	4840	4840	0
98	20240327	184200	3769735	4840	4840	4840	4840	0
99	20240327	184100	3769735	4840	4840	4840	4840	0
100	20240327	184000	3769735	4840	4840	4840	4840	0
101	20240327	183900	3769735	4840	4840	4840	4840	0
102	20240327	183800	3769735	4840	4840	4840	4840	0
103	20240327	183700	3769735	4840	4840	4840	4840	0
104	20240327	183600	3769735	4840	4840	4840	4840	0
105	20240327	183500	3769735	4840	4840	4840	4840	0
106	20240327	183400	3769735	4840	4840	4840	4840	0
107	20240327	183300	3769735	4840	4840	4840	4840	0
108	20240327	183200	3769735	4840	4840	4840	4840	0
109	20240327	183100	3769735	4840	4840	4840	4840	0
110	20240327	183000	3769735	4840	4840	4840	4840	0
111	20240327	182900	3769735	4840	4840	4840	4840	0
112	20240327	182800	3769735	4840	4840	4840	4840	0
113	20240327	182700	3769735	4840	4840	4840	4840	0
114	20240327	182600	3769735	4840	4840	4840	4840	0
115	20240327	182500	3769735	4840	4840	4840	4840	0
116	20240327	182400	3769735	4840	4840	4840	4840	0
117	20240327	182300	3769735	4840	4840	4840	4840	0
118	20240327	182200	3769735	4840	4840	4840	4840	0
119	20240327	182100	3769735	4840	4840	4840	4840	0
120	20240327	182000	3769735	4840	4840	4840	4840	0
121	20240327	181900	3769735	4840	4840	4840	4840	0
122	20240327	181800	3769735	4840	4840	4840	4840	1
123	20240327	181700	3769735	4840	4840	4840	4840	0
124	20240327	181600	3769735	4840	4840	4840	4840	0
125	20240327	181500	3769735	4840	4840	4840	4840	0
126	20240327	181400	3769735	4840	4840	4840	4840	0
127	20240327	181300	3769735	4840	4840	4840	4840	0
128	20240327	181200	3769735	4840	4840	4840	4840	0
129	20240327	181100	3769735	4840	4840	4840	4840	0
130	20240327	181000	3769735	4840	4840	4840	4840	0
131	20240327	180900	3769735	4840	4840	4840	4840	0
132	20240327	180800	3769735	4840	4840	4840	4840	0
133	20240327	180700	3769735	4840	4840	4840	4840	0
134	20240327	180600	3769735	4840	4840	4840	4840	0
135	20240327	180500	3769735	4840	4840	4840	4840	0
136	20240327	180400	3769735	4840	4840	4840	4840	0
137	20240327	180300	3769735	4840	4840	4840	4840	0
138	20240327	180200	3769735	4840	4840	4840	4840	0
139	20240327	180100	3769735	4840	4840	4840	4840	0
140	20240327	180000	3769735	4840	4840	4840	4840	0
141	20240327	175900	3769735	4840	4840	4840	4840	0
142	20240327	175800	3769735	4840	4840	4840	4840	0
143	20240327	175700	3769735	4840	4840	4840	4840	0
144	20240327	175600	3769735	4840	4840	4840	4840	0
145	20240327	175500	3769735	4840	4840	4840	4840	0
146	20240327	175400	3769735	4840	4840	4840	4840	0
147	20240327	175300	3769735	4840	4840	4840	4840	0
148	20240327	175200	3769735	4840	4840	4840	4840	0
149	20240327	175100	3769735	4840	4840	4840	4840	0
150	20240327	175000	3769735	4840	4840	4840	4840	0
151	20240327	174900	3769735	4840	4840	4840	4840	0
152	20240327	174800	3769735	4840	4840	4840	4840	1
153	20240327	174700	3769735	4840	4840	4840	4840	0
154	20240327	174600	3769735	4840	4840	4840	4840	0
155	20240327	174500	3769735	4840	4840	4840	4840	0
156	20240327	174400	3769735	4840	4840	4840	4840	0
157	20240327	174300	3769735	4840	4840	4840	4840	0
158	20240327	174200	3769735	4840	4840	4840	4840	0
159	20240327	174100	3769735	4840	4840	4840	4840	0
160	20240327	174000	3769735	4840	4840	4840	4840	0
161	20240327	173900	3769735	4840	4840	4840	4840	0
162	20240327	173800	3769735	4840	4840	4840	4840	0
163	20240327	173700	3769735	4840	4840	4840	4840	0
164	20240327	173600	3769735	4840	4840	4840	4840	0
165	20240327	173500	3769735	4840	4840	4840	4840	0
166	20240327	173400	3769735	4840	4840	4840	4840	0
167	20240327	173300	3769735	4840	4840	4840	4840	0
168	20240327	173200	3769735	4840	4840	4840	4840	0
169	20240327	173100	3769735	4840	4840	4840	4840	0
170	20240327	173000	3769735	4840	4840	4840	4840	0
171	20240327	172900	3769735	4840	4840	4840	4840	0
172	20240327	172800	3769735	4840	4840	4840	4840	0
173	20240327	172700	3769735	4840	4840	4840	4840	0
174	20240327	172600	3769735	4840	4840	4840	4840	0
175	20240327	172500	3769735	4840	4840	4840	4840	0
176	20240327	172400	3769735	4840	4840	4840	4840	0
177	20240327	172300	3769735	4840	4840	4840	4840	0
178	20240327	172200	3769735	4840	4840	4840	4840	0
179	20240327	172100	3769735	4840	4840	4840	4840	0
180	20240327	172000	3769735	4840	4840	4840	4840	0
181	20240327	171900	3769735	4840	4840	4840	4840	0
182	20240327	171800	3769735	4840	4840	4840	4840	1
183	20240327	171700	3769735	4840	4840	4840	4840	0
184	20240327	171600	3769735	4840	4840	4840	4840	0
185	20240327	171500	3769735	4840	4840	4840	4840	0
186	20240327	171400	3769735	4840	4840	4840	4840	0
187	20240327	171300	3769735	4840	4840	4840	4840	0
188	20240327	171200	3769735	4840	4840	4840	4840	0
189	20240327	171100	3769735	4840	4840	4840	4840	0
190	20240327	171000	3769735	4840	4840	4840	4840	0
191	20240327	170900	3769735	4840	4840	4840	4840	0
192	20240327	170800	3769735	4840	4840	4840	4840	0
193	20240327	170700	3769735	4840	4840	4840	4840	0
194	20240327	170600	3769735	4840	4840	4840	4840	0
195	20240327	170500	3769735	4840	4840	4840	4840	0
196	20240327	170400	3769735	4840	4840	4840	4840	0
197	20240327	170300	3769735	4840	4840	4840	4840	0
198	20240327	170200	3769735	4840	4840	4840	4840	0
199	20240327	170100	3769735	4840	4840	4840	4840	0
200	20240327	170000	3769735	4840	4840	4840	4840	0
201	20240327	165900	3769735	4840	4840	4840	4840	0
202	20240327	165800	3769735	4840	4840	4840	4840	0
203	20240327	165700	3769735	4840	4840	4840	4840	0
204	20240327	165600	3769735	4840	4840	4840	4840	0
205	20240327	165500	3769735	4840	4840	4840	4840	0
206	20240327	165400	3769735	4840	4840	4840	4840	0
207	20240327	165300	3769735	4840	4840	4840	4840	0
208	20240327	165200	3769735	4840	4840	4840	4840	0
209	20240327	165100	3769735	4840	4840	4840	4840	0
210	20240327	165000	3769735	4840	4840	4840	4840	0
211	20240327	164900	3769735	4840	4840	4840	4840	0
212	20240327	164800	3769735	4840	4840	4840	4840	1
213	20240327	164700	3769735	4840	4840	4840	4840	0
214	20240327	164600	3769735	4840	4840	4840	4840	0
215	20240327	164500	3769735	4840	4840	4840	4840	0
216	20240327	164400	3769735	4840	4840	4840	4840	0
217	20240327	164300	3769735	4840	4840	4840	4840	0
218	20240327	164200	3769735	4840	4840	4840	4840	0
219	20240327	164100	3769735	4840	4840	4840	4840	0
220	20240327	164000	3769735	4840	4840	4840	4840	0
221	20240327	163900	3769735	4840	4840	4840	4840	0
222	20240327	163800	3769735	4840	4840	4840	4840	0
223	20240327	163700	3769735	4840	4840	4840	4840	0
224	20240327	163600	3769735	4840	4840	4840	4840	0
225	20240327	163500	3769735	4840	4840	4840	4840	0
226	20240327	163400	3769735	4840	4840	4840	4840	0
227	20240327	163300	3769735	4840	4840	4840	4840	0
228	20240327	163200	3769735	4840	4840	4840	4840	0
229	20240327	163100	3769735	4840	4840	4840	4840	0
230	20240327	163000	3769735	4840	4840	4840	4840	0
231	20240327	162900	3769735	4840	4840	4840	4840	0
232	20240327	162800	3769735	4840	4840	4840	4840	0
233	20240327	162700	3769735	4840	4840	4840	4840	0
234	20240327	162600	3769735	4840	4840	4840	4840	0
235	20240327	162500	3769735	4840	4840	4840	4840	0
236	20240327	162400	3769735	4840	4840	4840	4840	0
237	20240327	162300	3769735	4840	4840	4840	4840	0
238	20240327	162200	3769735	4840	4840	4840	4840	0
239	20240327	162100	3769735	4840	4840	4840	4840	0
240	20240327	162000	3769735	4840	4840	4840	4840	0
241	20240327	161900	3769735	4840	4840	4840	4840	0
242	20240327	161800	3769735	4840	4840	4840	4840	1
243	20240327	161700	3769735	4840	4840	4840	4840	0
244	20240327	161600	3769735	4840	4840	4840	4840	0
245	20240327	161500	3769735	4840	4840	4840	4840	0
246	20240327	161400	3769735	4840	4840	4840	4840	0
247	20240327	161300	3769735	4840	4840	4840	4840	0
248	20240327	161200	3769735	4840	4840	4840	4840	0
249	20240327	161100	3769735	4840	4840	4840	4840	0
250	20240327	161000	3769735	4840	4840	4840	4840	0
251	20240327	160900	3769735	4840	4840	4840	4840	0
252	20240327	160800	3769735	4840	4840	4840	4840	0
253	20240327	160700	3769735	4840	4840	4840	4840	0
254	20240327	160600	3769735	4840	4840	4840	4840	0
255	20240327	160500	3769735	4840	4840	4840	4840	0
256	20240327	160400	3769735	4840	4840	4840	4840	0
257	20240327	160300	3769735	4840	4840	4840	4840	0
258	20240327	160200	3769735	4840	4840	4840	4840	0
259	20240327	160100	3769735	4840	4840	4840	4840	0
260	20240327	160000	3769735	4840	4840	4840	4840	0
261	20240327	155900	3769735	4840	4840	4840	4840	0
262	20240327	155800	3769735	4840	4840	4840	4840	0
263	20240327	155700	3769735	4840	4840	4840	4840	0
264	20240327	155600	3769735	4840	4840	4840	4840	0
265	20240327	155500	3769735	4840	4840	4840	4840	0
266	20240327	155400	3769735	4840	4840	4840	4840	0
267	20240327	155300	3769735	4840	4840	4840	4840	0
268	20240327	155200	3769735	4840	4840	4840	4840	0
269	20240327	155100	3769735	4840	4840	4840	4840	0
270	20240327	155000	3769735	4840	4840	4840	4840	0
271	20240327	154900	3769735	4840	4840	4840	4840	0
272	20240327	154800	3769735	4840	4840	4840	4840	1
273	20240327	154700	3769735	4840	4840	4840	4840	0
274	20240327	154600	3769735	4840	4840	4840	4840	0
275	20240327	154500	3769735	4840	4840	4840	4840	0
276	20240327	154400	3769735	4840	4840	4840	4840	0
277	20240327	154300	3769735	4840	4840	4840	4840	0
278	20240327	154200	3769735	4840	4840	4840	4840	0
279	20240327	154100	3769735	4840	4840	4840	4840	0
280	20240327	154000	3769735	4840	4840	4840	4840	0
281	20240327	153900	3769735	4840	4840	4840	4840	0
282	20240327	153800	3769735	4840	4840	4840	4840	0
283	20240327	153700	3769735	4840	4840	4840	4840	0
284	20240327	153600	3769735	4840	4840	4840	4840	0
285	20240327	153500	3769735	4840	4840	4840	4840	0
286	20240327	153400	3769735	4840	4840	4840	4840	0
287	20240327	153300	3769735	4840	4840	4840	4840	0
288	20240327	153200	3769735	4840	4840	4840	4840	0
289	20240327	153100	3769735	4840	4840	4840	4840	0
290	20240327	153000	3769735	4840	4840	4840	4840	0
291	20240327	152900	3769735	4840	4840	4840	4840	0
292	20240327	152800	3769735	4840	4840	4840	4840	0
293	20240327	152700	3769735	4840	4840	4840	4840	0
294	20240327	152600	3769735	4840	4840	4840	4840	0
295	20240327	152500	3769735	4840	4840	4840	4840	0
296	20240327	152400	3769735	4840	4840	4840	4840	0
297	20240327	152300	3769735	4840	4840	4840	4840	0
298	20240327	152200	3769735	4840	4840	4840	4840	0
299	20240327	152100	3769735	4840	4840	4840	4840	0
300	20240327	152000	3769735	4840	4840	4840	4840	0
301	20240327	151900	3769735	4840	4840	4840	4840	0
302	20240327	151800	3769735	4840	4840	4840	4840	0
303	20240327	151700	3769735	4840	4840	4840	4840	0
304	20240327	151600	3769735	4840	4840	4840	4840	0
305	20240327	151500	3769735	4840	4840	4840	4840	0
306	20240327	151400	3769735	4840	4840	4840	4840	0
307	20240327	151300	3769735	4840	4840	4840	4840	0
308	20240327	151200	3769735	4840	4840	4840	4840	0
309	20240327	151100	3769735	4840	4840	4840	4840	0
310	20240327	151000	3769735	4840	4840	4840	4840	0
311	20240327	150900	3769735	4840	4840	4840	4840	0
312	20240327	150800	3769735	4840	4840	4840	4840	0
313	20240327	150700	3769735	4840	4840	4840	4840	0
314	20240327	150600	3769735	4840	4840	4840	4840	0
315	20240327	150500	3769735	4840	4840	4840	4840	0
316	20240327	150400	3769735	4840	4840	4840	4840	0
317	20240327	150300	3769735	4840	4840	4840	4840	0
318	20240327	150200	3769735	4840	4840	4840	4840	0
319	20240327	150100	3769735	4840	4840	4840	4840	0
320	20240327	150000	3769735	4840	4840	4840	4840	0
321	20240327	145900	3769735	4840	4840	4840	4840	0
322	20240327	145800	3769735	4840	4840	4840	4840	0
323	20240327	145700	3769735	4840	4840	4840	4840	0
324	20240327	145600	3769735	4840	4840	4840	4840	0
325	20240327	145500	3769735	4840	4840	4840	4840	0
326	20240327	145400	3769735	4840	4840	4840	4840	0
327	20240327	145300	3769735	4840	4840	4840	4840	0
328	20240327	145200	3769735	4840	4840	4840	4840	0
329	20240327	145100	3769735	4840	4840	4840	4840	0
330	20240327	145000	3769735	4840	4840	4840	4840	0
331	20240327	144900	3769735	4840	4840	4840	4840	0
332	20240327	144800	3769735	4840	4840	4840	4840	0
333	20240327	144700	3769735	4840	4840	4840	4840	0
334	20240327	144600	3769735	4840	4840	4840	4840	0
335	20240327	144500	3769735	4840	4840	4840	4840	0
336	20240327	144400	3769735	4840	4840	4840	4840	0
337	20240327	144300	3769735	4840	4840	4840	4840	0
338	20240327	144200	3769735	4840	4840	4840	4840	0
339	20240327	144100	3769735	4840	4840	4840	4840	0
340	20240327	144000	3769735	4840	4840	4840	4840	1
341	20240327	143900	3764895	4700	4700	4700	4700	0
342	20240327	143800	3764895	4700	4700	4700	4700	0
343	20240327	143700	3764895	4700	4700	4700	4700	0
344	20240327	143600	3764895	4700	4700	4700	4700	0
345	20240327	143500	3764895	4700	4700	4700	4700	0
346	20240327	143400	3764895	4700	4700	4700	4700	0
347	20240327	143300	3764895	4700	4700	4700	4700	0
348	20240327	143200	3764895	4700	4700	4700	4700	0
349	20240327	143100	3764895	4700	4700	4700	4700	0
350	20240327	143000	3764895	4700	4700	4700	4700	0
351	20240327	142900	3764895	4700	4700	4700	4700	0
352	20240327	142800	3764895	4700	4700	4700	4700	0
353	20240327	142700	3764895	4700	4700	4700	4700	0
354	20240327	142600	3764895	4700	4700	4700	4700	0
355	20240327	142500	3764895	4700	4700	4700	4700	0
356	20240327	142400	3764895	4700	4700	4700	4700	0
357	20240327	142300	3764895	4700	4700	4700	4700	153
358	20240327	142200	3045795	4700	4700	4700	4700	254
359	20240327	142100	1851995	4700	4700	4700	4700	0
360	20240327	142000	1851995	4700	4700	4700	4700	0
361	20240327	141900	1851995	4700	4700	4700	4700	0
362	20240327	141800	1851995	4700	4700	4700	4700	0
363	20240327	141700	1851995	4700	4700	4700	4700	0
364	20240327	141600	1851995	4700	4700	4700	4700	0
365	20240327	141500	1851995	4700	4700	4700	4700	3
366	20240327	141400	1837895	4700	4700	4700	4700	0
367	20240327	141300	1837895	4700	4700	4700	4700	0
368	20240327	141200	1837895	4700	4700	4700	4700	0
369	20240327	141100	1837895	4700	4700	4700	4700	0
370	20240327	141000	1837895	4700	4700	4700	4700	0
371	20240327	140900	1837895	4700	4700	4700	4700	0
372	20240327	140800	1837895	4700	4700	4700	4700	0
373	20240327	140700	1837895	4700	4700	4700	4700	0
374	20240327	140600	1837895	4700	4700	4700	4700	0
375	20240327	140500	1837895	4700	4700	4700	4700	0
376	20240327	140400	1837895	4700	4700	4700	4700	0
377	20240327	140300	1837895	4700	4700	4700	4700	0
378	20240327	140200	1837895	4700	4700	4700	4700	0
379	20240327	140100	1837895	4700	4700	4700	4700	0
380	20240327	140000	1837895	4700	4700	4700	4700	0
381	20240327	135900	1837895	4700	4700	4700	4700	0
382	20240327	135800	1837895	4700	4700	4700	4700	0
383	20240327	135700	1837895	4700	4700	4700	4700	190
384	20240327	135600	944895	4700	4700	4700	4700	0
385	20240327	135500	944895	4700	4700	4700	4700	0
386	20240327	135400	944895	4700	4700	4700	4700	0
387	20240327	135300	944895	4700	4700	4700	4700	0
388	20240327	135200	944895	4700	4700	4700	4700	0
389	20240327	135100	944895	4700	4700	4700	4700	0
390	20240327	135000	944895	4700	4700	4700	4700	0
391	20240327	134900	944895	4700	4700	4700	4700	0
392	20240327	134800	944895	4700	4700	4700	4700	0
393	20240327	134700	944895	4700	4700	4700	4700	0
394	20240327	134600	944895	4700	4700	4700	4700	0
395	20240327	134500	944895	4700	4700	4700	4700	0
396	20240327	134400	944895	4700	4700	4700	4700	0
397	20240327	134300	944895	4700	4700	4700	4700	0
398	20240327	134200	944895	4700	4700	4700	4700	0
399	20240327	134100	944895	4700	4700	4700	4700	0
400	20240327	134000	944895	4700	4700	4700	4700	0
401	20240327	133900	944895	4700	4700	4700	4700	0
402	20240327	133800	944895	4700	4700	4700	4700	0
403	20240327	133700	944895	4700	4700	4700	4700	0
404	20240327	133600	944895	4700	4700	4700	4700	0
405	20240327	133500	944895	4700	4700	4700	4700	0
406	20240327	133400	944895	4700	4700	4700	4700	0
407	20240327	133300	944895	4700	4700	4700	4700	0
408	20240327	133200	944895	4700	4700	4700	4700	0
409	20240327	133100	944895	4700	4700	4700	4700	0
410	20240327	133000	944895	4700	4700	4700	4700	0
411	20240327	132900	944895	4700	4700	4700	4700	200
412	20240327	132800	4895	4895	4895	4895	4895	0
413	20240327	132700	4895	4895	4895	4895	4895	0
414	20240327	132600	4895	4895	4895	4895	4895	0
415	20240327	132500	4895	4895	4895	4895	4895	0
416	20240327	132400	4895	4895	4895	4895	4895	0
417	20240327	132300	4895	4895	4895	4895	4895	0
418	20240327	132200	4895	4895	4895	4895	4895	0
419	20240327	132100	4895	4895	4895	4895	4895	0
420	20240327	132000	4895	4895	4895	4895	4895	0
421	20240327	131900	4895	4895	4895	4895	4895	0
422	20240327	131800	4895	4895	4895	4895	4895	0
423	20240327	131700	4895	4895	4895	4895	4895	0
424	20240327	131600	4895	4895	4895	4895	4895	0
425	20240327	131500	4895	4895	4895	4895	4895	0
426	20240327	131400	4895	4895	4895	4895	4895	0
427	20240327	131300	4895	4895	4895	4895	4895	0
428	20240327	131200	4895	4895	4895	4895	4895	0
429	20240327	131100	4895	4895	4895	4895	4895	0
430	20240327	131000	4895	4895	4895	4895	4895	0
431	20240327	130900	4895	4895	4895	4895	4895	0
432	20240327	130800	4895	4895	4895	4895	4895	0
433	20240327	130700	4895	4895	4895	4895	4895	0
434	20240327	130600	4895	4895	4895	4895	4895	0
435	20240327	130500	4895	4895	4895	4895	4895	0
436	20240327	130400	4895	4895	4895	4895	4895	0
437	20240327	130300	4895	4895	4895	4895	4895	0
438	20240327	130200	4895	4895	4895	4895	4895	0
439	20240327	130100	4895	4895	4895	4895	4895	0
440	20240327	130000	4895	4895	4895	4895	4895	0
441	20240327	125900	4895	4895	4895	4895	4895	0
442	20240327	125800	4895	4895	4895	4895	4895	0
443	20240327	125700	4895	4895	4895	4895	4895	0
444	20240327	125600	4895	4895	4895	4895	4895	0
445	20240327	125500	4895	4895	4895	4895	4895	0
446	20240327	125400	4895	4895	4895	4895	4895	0
447	20240327	125300	4895	4895	4895	4895	4895	0
448	20240327	125200	4895	4895	4895	4895	4895	0
449	20240327	125100	4895	4895	4895	4895	4895	0
450	20240327	125000	4895	4895	4895	4895	4895	0
451	20240327	124900	4895	4895	4895	4895	4895	0
452	20240327	124800	4895	4895	4895	4895	4895	0
453	20240327	124700	4895	4895	4895	4895	4895	0
454	20240327	124600	4895	4895	4895	4895	4895	0
455	20240327	124500	4895	4895	4895	4895	4895	0
456	20240327	124400	4895	4895	4895	4895	4895	0
457	20240327	124300	4895	4895	4895	4895	4895	0
458	20240327	124200	4895	4895	4895	4895	4895	0
459	20240327	124100	4895	4895	4895	4895	4895	0
460	20240327	124000	4895	4895	4895	4895	4895	0
461	20240327	123900	4895	4895	4895	4895	4895	0
462	20240327	123800	4895	4895	4895	4895	4895	0
463	20240327	123700	4895	4895	4895	4895	4895	0
464	20240327	123600	4895	4895	4895	4895	4895	0
465	20240327	123500	4895	4895	4895	4895	4895	0
466	20240327	123400	4895	4895	4895	4895	4895	0
467	20240327	123300	4895	4895	4895	4895	4895	0
468	20240327	123200	4895	4895	4895	4895	4895	0
469	20240327	123100	4895	4895	4895	4895	4895	0
470	20240327	123000	4895	4895	4895	4895	4895	0
471	20240327	122900	4895	4895	4895	4895	4895	0
472	20240327	122800	4895	4895	4895	4895	4895	0
473	20240327	122700	4895	4895	4895	4895	4895	0
474	20240327	122600	4895	4895	4895	4895	4895	0
475	20240327	122500	4895	4895	4895	4895	4895	0
476	20240327	122400	4895	4895	4895	4895	4895	0
477	20240327	122300	4895	4895	4895	4895	4895	0
478	20240327	122200	4895	4895	4895	4895	4895	0
479	20240327	122100	4895	4895	4895	4895	4895	0
480	20240327	122000	4895	4895	4895	4895	4895	0
481	20240327	121900	4895	4895	4895	4895	4895	0
482	20240327	121800	4895	4895	4895	4895	4895	0
483	20240327	121700	4895	4895	4895	4895	4895	0
484	20240327	121600	4895	4895	4895	4895	4895	0
485	20240327	121500	4895	4895	4895	4895	4895	0
486	20240327	121400	4895	4895	4895	4895	4895	0
487	20240327	121300	4895	4895	4895	4895	4895	0
488	20240327	121200	4895	4895	4895	4895	4895	0
489	20240327	121100	4895	4895	4895	4895	4895	0
490	20240327	121000	4895	4895	4895	4895	4895	0
491	20240327	120900	4895	4895	4895	4895	4895	0
492	20240327	120800	4895	4895	4895	4895	4895	0
493	20240327	120700	4895	4895	4895	4895	4895	0
494	20240327	120600	4895	4895	4895	4895	4895	0
495	20240327	120500	4895	4895	4895	4895	4895	0
496	20240327	120400	4895	4895	4895	4895	4895	0
497	20240327	120300	4895	4895	4895	4895	4895	0
498	20240327	120200	4895	4895	4895	4895	4895	0
499	20240327	120100	4895	4895	4895	4895	4895	0
500	20240327	120000	4895	4895	4895	4895	4895	0
501	20240327	115900	4895	4895	4895	4895	4895	0
502	20240327	115800	4895	4895	4895	4895	4895	0
503	20240327	115700	4895	4895	4895	4895	4895	0
504	20240327	115600	4895	4895	4895	4895	4895	0
505	20240327	115500	4895	4895	4895	4895	4895	0
506	20240327	115400	4895	4895	4895	4895	4895	0
507	20240327	115300	4895	4895	4895	4895	4895	0
508	20240327	115200	4895	4895	4895	4895	4895	0
509	20240327	115100	4895	4895	4895	4895	4895	0
510	20240327	115000	4895	4895	4895	4895	4895	0
511	20240327	114900	4895	4895	4895	4895	4895	0
512	20240327	114800	4895	4895	4895	4895	4895	0
513	20240327	114700	4895	4895	4895	4895	4895	0
514	20240327	114600	4895	4895	4895	4895	4895	0
515	20240327	114500	4895	4895	4895	4895	4895	0
516	20240327	114400	4895	4895	4895	4895	4895	0
517	20240327	114300	4895	4895	4895	4895	4895	0
518	20240327	114200	4895	4895	4895	4895	4895	0
519	20240327	114100	4895	4895	4895	4895	4895	0
520	20240327	114000	4895	4895	4895	4895	4895	0
521	20240327	113900	4895	4895	4895	4895	4895	0
522	20240327	113800	4895	4895	4895	4895	4895	0
523	20240327	113700	4895	4895	4895	4895	4895	0
524	20240327	113600	4895	4895	4895	4895	4895	0
525	20240327	113500	4895	4895	4895	4895	4895	0
526	20240327	113400	4895	4895	4895	4895	4895	0
527	20240327	113300	4895	4895	4895	4895	4895	0
528	20240327	113200	4895	4895	4895	4895	4895	0
529	20240327	113100	4895	4895	4895	4895	4895	0
530	20240327	113000	4895	4895	4895	4895	4895	0
531	20240327	112900	4895	4895	4895	4895	4895	0
532	20240327	112800	4895	4895	4895	4895	4895	0
533	20240327	112700	4895	4895	4895	4895	4895	0
534	20240327	112600	4895	4895	4895	4895	4895	0
535	20240327	112500	4895	4895	4895	4895	4895	0
536	20240327	112400	4895	4895	4895	4895	4895	0
537	20240327	112300	4895	4895	4895	4895	4895	0
538	20240327	112200	4895	4895	4895	4895	4895	0
539	20240327	112100	4895	4895	4895	4895	4895	0
540	20240327	112000	4895	4895	4895	4895	4895	0
541	20240327	111900	4895	4895	4895	4895	4895	0
542	20240327	111800	4895	4895	4895	4895	4895	0
543	20240327	111700	4895	4895	4895	4895	4895	0
544	20240327	111600	4895	4895	4895	4895	4895	0
545	20240327	111500	4895	4895	4895	4895	4895	0
546	20240327	111400	4895	4895	4895	4895	4895	0
547	20240327	111300	4895	4895	4895	4895	4895	0
548	20240327	111200	4895	4895	4895	4895	4895	0
549	20240327	111100	4895	4895	4895	4895	4895	0
550	20240327	111000	4895	4895	4895	4895	4895	0
551	20240327	110900	4895	4895	4895	4895	4895	0
552	20240327	110800	4895	4895	4895	4895	4895	0
553	20240327	110700	4895	4895	4895	4895	4895	0
554	20240327	110600	4895	4895	4895	4895	4895	0
555	20240327	110500	4895	4895	4895	4895	4895	0
556	20240327	110400	4895	4895	4895	4895	4895	0
557	20240327	110300	4895	4895	4895	4895	4895	0
558	20240327	110200	4895	4895	4895	4895	4895	0
559	20240327	110100	4895	4895	4895	4895	4895	0
560	20240327	110000	4895	4895	4895	4895	4895	0
561	20240327	105900	4895	4895	4895	4895	4895	0
562	20240327	105800	4895	4895	4895	4895	4895	0
563	20240327	105700	4895	4895	4895	4895	4895	0
564	20240327	105600	4895	4895	4895	4895	4895	0
565	20240327	105500	4895	4895	4895	4895	4895	0
566	20240327	105400	4895	4895	4895	4895	4895	0
567	20240327	105300	4895	4895	4895	4895	4895	0
568	20240327	105200	4895	4895	4895	4895	4895	0
569	20240327	105100	4895	4895	4895	4895	4895	0
570	20240327	105000	4895	4895	4895	4895	4895	0
571	20240327	104900	4895	4895	4895	4895	4895	0
572	20240327	104800	4895	4895	4895	4895	4895	0
573	20240327	104700	4895	4895	4895	4895	4895	0
574	20240327	104600	4895	4895	4895	4895	4895	0
575	20240327	104500	4895	4895	4895	4895	4895	0
576	20240327	104400	4895	4895	4895	4895	4895	0
577	20240327	104300	4895	4895	4895	4895	4895	0
578	20240327	104200	4895	4895	4895	4895	4895	0
579	20240327	104100	4895	4895	4895	4895	4895	0
580	20240327	104000	4895	4895	4895	4895	4895	0
581	20240327	103900	4895	4895	4895	4895	4895	0
582	20240327	103800	4895	4895	4895	4895	4895	0
583	20240327	103700	4895	4895	4895	4895	4895	0
584	20240327	103600	4895	4895	4895	4895	4895	0
585	20240327	103500	4895	4895	4895	4895	4895	0
586	20240327	103400	4895	4895	4895	4895	4895	0
587	20240327	103300	4895	4895	4895	4895	4895	0
588	20240327	103200	4895	4895	4895	4895	4895	0
589	20240327	103100	4895	4895	4895	4895	4895	0
590	20240327	103000	4895	4895	4895	4895	4895	0
591	20240327	102900	4895	4895	4895	4895	4895	0
592	20240327	102800	4895	4895	4895	4895	4895	0
593	20240327	102700	4895	4895	4895	4895	4895	0
594	20240327	102600	4895	4895	4895	4895	4895	0
595	20240327	102500	4895	4895	4895	4895	4895	0
596	20240327	102400	4895	4895	4895	4895	4895	0
597	20240327	102300	4895	4895	4895	4895	4895	0
598	20240327	102200	4895	4895	4895	4895	4895	0
599	20240327	102100	4895	4895	4895	4895	4895	0
600	20240327	102000	4895	4895	4895	4895	4895	0
601	20240327	101900	4895	4895	4895	4895	4895	0
602	20240327	101800	4895	4895	4895	4895	4895	0
603	20240327	101700	4895	4895	4895	4895	4895	0
604	20240327	101600	4895	4895	4895	4895	4895	0
605	20240327	101500	4895	4895	4895	4895	4895	0
606	20240327	101400	4895	4895	4895	4895	4895	0
607	20240327	101300	4895	4895	4895	4895	4895	0
608	20240327	101200	4895	4895	4895	4895	4895	0
609	20240327	101100	4895	4895	4895	4895	4895	0
610	20240327	101000	4895	4895	4895	4895	4895	0
611	20240327	100900	4895	4895	4895	4895	4895	0
612	20240327	100800	4895	4895	4895	4895	4895	0
613	20240327	100700	4895	4895	4895	4895	4895	0
614	20240327	100600	4895	4895	4895	4895	4895	0
615	20240327	100500	4895	4895	4895	4895	4895	0
616	20240327	100400	4895	4895	4895	4895	4895	0
617	20240327	100300	4895	4895	4895	4895	4895	0
618	20240327	100200	4895	4895	4895	4895	4895	0
619	20240327	100100	4895	4895	4895	4895	4895	0
620	20240327	100000	4895	4895	4895	4895	4895	0
621	20240327	095900	4895	4895	4895	4895	4895	0
622	20240327	095800	4895	4895	4895	4895	4895	0
623	20240327	095700	4895	4895	4895	4895	4895	0
624	20240327	095600	4895	4895	4895	4895	4895	0
625	20240327	095500	4895	4895	4895	4895	4895	0
626	20240327	095400	4895	4895	4895	4895	4895	0
627	20240327	095300	4895	4895	4895	4895	4895	0
628	20240327	095200	4895	4895	4895	4895	4895	1
629	20240327	095100	0	4895	4895	4895	4895	0
630	20240327	095000	0	4895	4895	4895	4895	0
631	20240327	094900	0	4895	4895	4895	4895	0
632	20240327	094800	0	4895	4895	4895	4895	0
633	20240327	094700	0	4895	4895	4895	4895	0
634	20240327	094600	0	4895	4895	4895	4895	0
635	20240327	094500	0	4895	4895	4895	4895	0
636	20240327	094400	0	4895	4895	4895	4895	0
637	20240327	094300	0	4895	4895	4895	4895	0
638	20240327	094200	0	4895	4895	4895	4895	0
639	20240327	094100	0	4895	4895	4895	4895	0
640	20240327	094000	0	4895	4895	4895	4895	0
641	20240327	093900	0	4895	4895	4895	4895	0
642	20240327	093800	0	4895	4895	4895	4895	0
643	20240327	093700	0	4895	4895	4895	4895	0
644	20240327	093600	0	4895	4895	4895	4895	0
645	20240327	093500	0	4895	4895	4895	4895	0
646	20240327	093400	0	4895	4895	4895	4895	0
647	20240327	093300	0	4895	4895	4895	4895	0
648	20240327	093200	0	4895	4895	4895	4895	0
649	20240327	093100	0	4895	4895	4895	4895	0
650	20240327	093000	0	4895	4895	4895	4895	0
651	20240327	092900	0	4895	4895	4895	4895	0
652	20240327	092800	0	4895	4895	4895	4895	0
653	20240327	092700	0	4895	4895	4895	4895	0
654	20240327	092600	0	4895	4895	4895	4895	0
655	20240327	092500	0	4895	4895	4895	4895	0
656	20240327	092400	0	4895	4895	4895	4895	0
657	20240327	092300	0	4895	4895	4895	4895	0
658	20240327	092200	0	4895	4895	4895	4895	0
659	20240327	092100	0	4895	4895	4895	4895	0
660	20240327	092000	0	4895	4895	4895	4895	0
661	20240327	091900	0	4895	4895	4895	4895	0
662	20240327	091800	0	4895	4895	4895	4895	0
663	20240327	091700	0	4895	4895	4895	4895	0
664	20240327	091600	0	4895	4895	4895	4895	0
665	20240327	091500	0	4895	4895	4895	4895	0
666	20240327	091400	0	4895	4895	4895	4895	0
667	20240327	091300	0	4895	4895	4895	4895	0
668	20240327	091200	0	4895	4895	4895	4895	0
669	20240327	091100	0	4895	4895	4895	4895	0
670	20240327	091000	0	4895	4895	4895	4895	0
671	20240327	090900	0	4895	4895	4895	4895	0
672	20240327	090800	0	4895	4895	4895	4895	0
673	20240327	090700	0	4895	4895	4895	4895	0
674	20240327	090600	0	4895	4895	4895	4895	0
675	20240327	090500	0	4895	4895	4895	4895	0
676	20240327	090400	0	4895	4895	4895	4895	0
677	20240327	090300	0	4895	4895	4895	4895	0
678	20240327	090200	0	4895	4895	4895	4895	0
679	20240327	090100	0	4895	4895	4895	4895	0
680	20240327	090000	0	4895	4895	4895	4895	0