KissMeData/311960/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210500	7303300	13930	13930	13930	13930	3
3	20240318	210400	7303300	13930	13930	13930	13930	0
4	20240318	210300	7303300	13930	13930	13930	13930	0
5	20240318	210200	7303300	13930	13930	13930	13930	0
6	20240318	210100	7303300	13930	13930	13930	13930	0
7	20240318	210000	7303300	13930	13930	13930	13930	0
8	20240318	205900	7303300	13930	13930	13930	13930	0
9	20240318	205800	7303300	13930	13930	13930	13930	0
10	20240318	205700	7303300	13930	13930	13930	13930	0
11	20240318	205600	7303300	13930	13930	13930	13930	0
12	20240318	205500	7303300	13930	13930	13930	13930	0
13	20240318	205400	7303300	13930	13930	13930	13930	0
14	20240318	205300	7303300	13930	13930	13930	13930	0
15	20240318	205200	7303300	13930	13930	13930	13930	0
16	20240318	205100	7303300	13930	13930	13930	13930	0
17	20240318	205000	7303300	13930	13930	13930	13930	0
18	20240318	204900	7303300	13930	13930	13930	13930	0
19	20240318	204800	7303300	13930	13930	13930	13930	0
20	20240318	204700	7303300	13930	13930	13930	13930	0
21	20240318	204600	7303300	13930	13930	13930	13930	0
22	20240318	204500	7303300	13930	13930	13930	13930	0
23	20240318	204400	7303300	13930	13930	13930	13930	0
24	20240318	204300	7303300	13930	13930	13930	13930	0
25	20240318	204200	7303300	13930	13930	13930	13930	0
26	20240318	204100	7303300	13930	13930	13930	13930	0
27	20240318	204000	7303300	13930	13930	13930	13930	0
28	20240318	203900	7303300	13930	13930	13930	13930	0
29	20240318	203800	7303300	13930	13930	13930	13930	0
30	20240318	203700	7303300	13930	13930	13930	13930	0
31	20240318	203600	7303300	13930	13930	13930	13930	0
32	20240318	203500	7303300	13930	13930	13930	13930	3
33	20240318	203400	7303300	13930	13930	13930	13930	0
34	20240318	203300	7303300	13930	13930	13930	13930	0
35	20240318	203200	7303300	13930	13930	13930	13930	0
36	20240318	203100	7303300	13930	13930	13930	13930	0
37	20240318	203000	7303300	13930	13930	13930	13930	0
38	20240318	202900	7303300	13930	13930	13930	13930	0
39	20240318	202800	7303300	13930	13930	13930	13930	0
40	20240318	202700	7303300	13930	13930	13930	13930	0
41	20240318	202600	7303300	13930	13930	13930	13930	0
42	20240318	202500	7303300	13930	13930	13930	13930	0
43	20240318	202400	7303300	13930	13930	13930	13930	0
44	20240318	202300	7303300	13930	13930	13930	13930	0
45	20240318	202200	7303300	13930	13930	13930	13930	0
46	20240318	202100	7303300	13930	13930	13930	13930	0
47	20240318	202000	7303300	13930	13930	13930	13930	0
48	20240318	201900	7303300	13930	13930	13930	13930	0
49	20240318	201800	7303300	13930	13930	13930	13930	0
50	20240318	201700	7303300	13930	13930	13930	13930	0
51	20240318	201600	7303300	13930	13930	13930	13930	0
52	20240318	201500	7303300	13930	13930	13930	13930	0
53	20240318	201400	7303300	13930	13930	13930	13930	0
54	20240318	201300	7303300	13930	13930	13930	13930	0
55	20240318	201200	7303300	13930	13930	13930	13930	0
56	20240318	201100	7303300	13930	13930	13930	13930	0
57	20240318	201000	7303300	13930	13930	13930	13930	0
58	20240318	200900	7303300	13930	13930	13930	13930	0
59	20240318	200800	7303300	13930	13930	13930	13930	0
60	20240318	200700	7303300	13930	13930	13930	13930	0
61	20240318	200600	7303300	13930	13930	13930	13930	0
62	20240318	200500	7303300	13930	13930	13930	13930	3
63	20240318	200400	7303300	13930	13930	13930	13930	0
64	20240318	200300	7303300	13930	13930	13930	13930	0
65	20240318	200200	7303300	13930	13930	13930	13930	0
66	20240318	200100	7303300	13930	13930	13930	13930	0
67	20240318	200000	7303300	13930	13930	13930	13930	0
68	20240318	195900	7303300	13930	13930	13930	13930	0
69	20240318	195800	7303300	13930	13930	13930	13930	0
70	20240318	195700	7303300	13930	13930	13930	13930	0
71	20240318	195600	7303300	13930	13930	13930	13930	0
72	20240318	195500	7303300	13930	13930	13930	13930	0
73	20240318	195400	7303300	13930	13930	13930	13930	0
74	20240318	195300	7303300	13930	13930	13930	13930	0
75	20240318	195200	7303300	13930	13930	13930	13930	0
76	20240318	195100	7303300	13930	13930	13930	13930	0
77	20240318	195000	7303300	13930	13930	13930	13930	0
78	20240318	194900	7303300	13930	13930	13930	13930	0
79	20240318	194800	7303300	13930	13930	13930	13930	0
80	20240318	194700	7303300	13930	13930	13930	13930	0
81	20240318	194600	7303300	13930	13930	13930	13930	0
82	20240318	194500	7303300	13930	13930	13930	13930	0
83	20240318	194400	7303300	13930	13930	13930	13930	0
84	20240318	194300	7303300	13930	13930	13930	13930	0
85	20240318	194200	7303300	13930	13930	13930	13930	0
86	20240318	194100	7303300	13930	13930	13930	13930	0
87	20240318	194000	7303300	13930	13930	13930	13930	0
88	20240318	193900	7303300	13930	13930	13930	13930	0
89	20240318	193800	7303300	13930	13930	13930	13930	0
90	20240318	193700	7303300	13930	13930	13930	13930	0
91	20240318	193600	7303300	13930	13930	13930	13930	0
92	20240318	193500	7303300	13930	13930	13930	13930	3
93	20240318	193400	7303300	13930	13930	13930	13930	0
94	20240318	193300	7303300	13930	13930	13930	13930	0
95	20240318	193200	7303300	13930	13930	13930	13930	0
96	20240318	193100	7303300	13930	13930	13930	13930	0
97	20240318	193000	7303300	13930	13930	13930	13930	0
98	20240318	192900	7303300	13930	13930	13930	13930	0
99	20240318	192800	7303300	13930	13930	13930	13930	0
100	20240318	192700	7303300	13930	13930	13930	13930	0
101	20240318	192600	7303300	13930	13930	13930	13930	0
102	20240318	192500	7303300	13930	13930	13930	13930	0
103	20240318	192400	7303300	13930	13930	13930	13930	0
104	20240318	192300	7303300	13930	13930	13930	13930	0
105	20240318	192200	7303300	13930	13930	13930	13930	0
106	20240318	192100	7303300	13930	13930	13930	13930	0
107	20240318	192000	7303300	13930	13930	13930	13930	0
108	20240318	191900	7303300	13930	13930	13930	13930	0
109	20240318	191800	7303300	13930	13930	13930	13930	0
110	20240318	191700	7303300	13930	13930	13930	13930	0
111	20240318	191600	7303300	13930	13930	13930	13930	0
112	20240318	191500	7303300	13930	13930	13930	13930	0
113	20240318	191400	7303300	13930	13930	13930	13930	0
114	20240318	191300	7303300	13930	13930	13930	13930	0
115	20240318	191200	7303300	13930	13930	13930	13930	0
116	20240318	191100	7303300	13930	13930	13930	13930	0
117	20240318	191000	7303300	13930	13930	13930	13930	0
118	20240318	190900	7303300	13930	13930	13930	13930	0
119	20240318	190800	7303300	13930	13930	13930	13930	0
120	20240318	190700	7303300	13930	13930	13930	13930	0
121	20240318	190600	7303300	13930	13930	13930	13930	0
122	20240318	190500	7303300	13930	13930	13930	13930	3
123	20240318	190400	7303300	13930	13930	13930	13930	0
124	20240318	190300	7303300	13930	13930	13930	13930	0
125	20240318	190200	7303300	13930	13930	13930	13930	0
126	20240318	190100	7303300	13930	13930	13930	13930	0
127	20240318	190000	7303300	13930	13930	13930	13930	0
128	20240318	185900	7303300	13930	13930	13930	13930	0
129	20240318	185800	7303300	13930	13930	13930	13930	0
130	20240318	185700	7303300	13930	13930	13930	13930	0
131	20240318	185600	7303300	13930	13930	13930	13930	0
132	20240318	185500	7303300	13930	13930	13930	13930	0
133	20240318	185400	7303300	13930	13930	13930	13930	0
134	20240318	185300	7303300	13930	13930	13930	13930	0
135	20240318	185200	7303300	13930	13930	13930	13930	0
136	20240318	185100	7303300	13930	13930	13930	13930	0
137	20240318	185000	7303300	13930	13930	13930	13930	0
138	20240318	184900	7303300	13930	13930	13930	13930	0
139	20240318	184800	7303300	13930	13930	13930	13930	0
140	20240318	184700	7303300	13930	13930	13930	13930	0
141	20240318	184600	7303300	13930	13930	13930	13930	0
142	20240318	184500	7303300	13930	13930	13930	13930	0
143	20240318	184400	7303300	13930	13930	13930	13930	0
144	20240318	184300	7303300	13930	13930	13930	13930	0
145	20240318	184200	7303300	13930	13930	13930	13930	0
146	20240318	184100	7303300	13930	13930	13930	13930	0
147	20240318	184000	7303300	13930	13930	13930	13930	0
148	20240318	183900	7303300	13930	13930	13930	13930	0
149	20240318	183800	7303300	13930	13930	13930	13930	0
150	20240318	183700	7303300	13930	13930	13930	13930	0
151	20240318	183600	7303300	13930	13930	13930	13930	0
152	20240318	183500	7303300	13930	13930	13930	13930	3
153	20240318	183400	7303300	13930	13930	13930	13930	0
154	20240318	183300	7303300	13930	13930	13930	13930	0
155	20240318	183200	7303300	13930	13930	13930	13930	0
156	20240318	183100	7303300	13930	13930	13930	13930	0
157	20240318	183000	7303300	13930	13930	13930	13930	0
158	20240318	182900	7303300	13930	13930	13930	13930	0
159	20240318	182800	7303300	13930	13930	13930	13930	0
160	20240318	182700	7303300	13930	13930	13930	13930	0
161	20240318	182600	7303300	13930	13930	13930	13930	0
162	20240318	182500	7303300	13930	13930	13930	13930	0
163	20240318	182400	7303300	13930	13930	13930	13930	0
164	20240318	182300	7303300	13930	13930	13930	13930	0
165	20240318	182200	7303300	13930	13930	13930	13930	0
166	20240318	182100	7303300	13930	13930	13930	13930	0
167	20240318	182000	7303300	13930	13930	13930	13930	0
168	20240318	181900	7303300	13930	13930	13930	13930	0
169	20240318	181800	7303300	13930	13930	13930	13930	0
170	20240318	181700	7303300	13930	13930	13930	13930	0
171	20240318	181600	7303300	13930	13930	13930	13930	0
172	20240318	181500	7303300	13930	13930	13930	13930	0
173	20240318	181400	7303300	13930	13930	13930	13930	0
174	20240318	181300	7303300	13930	13930	13930	13930	0
175	20240318	181200	7303300	13930	13930	13930	13930	0
176	20240318	181100	7303300	13930	13930	13930	13930	0
177	20240318	181000	7303300	13930	13930	13930	13930	0
178	20240318	180900	7303300	13930	13930	13930	13930	0
179	20240318	180800	7303300	13930	13930	13930	13930	0
180	20240318	180700	7303300	13930	13930	13930	13930	0
181	20240318	180600	7303300	13930	13930	13930	13930	0
182	20240318	180500	7303300	13930	13930	13930	13930	3
183	20240318	180400	7303300	13930	13930	13930	13930	0
184	20240318	180300	7303300	13930	13930	13930	13930	0
185	20240318	180200	7303300	13930	13930	13930	13930	0
186	20240318	180100	7303300	13930	13930	13930	13930	0
187	20240318	180000	7303300	13930	13930	13930	13930	0
188	20240318	175900	7303300	13930	13930	13930	13930	0
189	20240318	175800	7303300	13930	13930	13930	13930	0
190	20240318	175700	7303300	13930	13930	13930	13930	0
191	20240318	175600	7303300	13930	13930	13930	13930	0
192	20240318	175500	7303300	13930	13930	13930	13930	0
193	20240318	175400	7303300	13930	13930	13930	13930	0
194	20240318	175300	7303300	13930	13930	13930	13930	0
195	20240318	175200	7303300	13930	13930	13930	13930	0
196	20240318	175100	7303300	13930	13930	13930	13930	0
197	20240318	175000	7303300	13930	13930	13930	13930	0
198	20240318	174900	7303300	13930	13930	13930	13930	0
199	20240318	174800	7303300	13930	13930	13930	13930	0
200	20240318	174700	7303300	13930	13930	13930	13930	0
201	20240318	174600	7303300	13930	13930	13930	13930	0
202	20240318	174500	7303300	13930	13930	13930	13930	0
203	20240318	174400	7303300	13930	13930	13930	13930	0
204	20240318	174300	7303300	13930	13930	13930	13930	0
205	20240318	174200	7303300	13930	13930	13930	13930	0
206	20240318	174100	7303300	13930	13930	13930	13930	0
207	20240318	174000	7303300	13930	13930	13930	13930	0
208	20240318	173900	7303300	13930	13930	13930	13930	0
209	20240318	173800	7303300	13930	13930	13930	13930	0
210	20240318	173700	7303300	13930	13930	13930	13930	0
211	20240318	173600	7303300	13930	13930	13930	13930	0
212	20240318	173500	7303300	13930	13930	13930	13930	3
213	20240318	173400	7303300	13930	13930	13930	13930	0
214	20240318	173300	7303300	13930	13930	13930	13930	0
215	20240318	173200	7303300	13930	13930	13930	13930	0
216	20240318	173100	7303300	13930	13930	13930	13930	0
217	20240318	173000	7303300	13930	13930	13930	13930	0
218	20240318	172900	7303300	13930	13930	13930	13930	0
219	20240318	172800	7303300	13930	13930	13930	13930	0
220	20240318	172700	7303300	13930	13930	13930	13930	0
221	20240318	172600	7303300	13930	13930	13930	13930	0
222	20240318	172500	7303300	13930	13930	13930	13930	0
223	20240318	172400	7303300	13930	13930	13930	13930	0
224	20240318	172300	7303300	13930	13930	13930	13930	0
225	20240318	172200	7303300	13930	13930	13930	13930	0
226	20240318	172100	7303300	13930	13930	13930	13930	0
227	20240318	172000	7303300	13930	13930	13930	13930	0
228	20240318	171900	7303300	13930	13930	13930	13930	0
229	20240318	171800	7303300	13930	13930	13930	13930	0
230	20240318	171700	7303300	13930	13930	13930	13930	0
231	20240318	171600	7303300	13930	13930	13930	13930	0
232	20240318	171500	7303300	13930	13930	13930	13930	0
233	20240318	171400	7303300	13930	13930	13930	13930	0
234	20240318	171300	7303300	13930	13930	13930	13930	0
235	20240318	171200	7303300	13930	13930	13930	13930	0
236	20240318	171100	7303300	13930	13930	13930	13930	0
237	20240318	171000	7303300	13930	13930	13930	13930	0
238	20240318	170900	7303300	13930	13930	13930	13930	0
239	20240318	170800	7303300	13930	13930	13930	13930	0
240	20240318	170700	7303300	13930	13930	13930	13930	0
241	20240318	170600	7303300	13930	13930	13930	13930	0
242	20240318	170500	7303300	13930	13930	13930	13930	3
243	20240318	170400	7303300	13930	13930	13930	13930	0
244	20240318	170300	7303300	13930	13930	13930	13930	0
245	20240318	170200	7303300	13930	13930	13930	13930	0
246	20240318	170100	7303300	13930	13930	13930	13930	0
247	20240318	170000	7303300	13930	13930	13930	13930	0
248	20240318	165900	7303300	13930	13930	13930	13930	0
249	20240318	165800	7303300	13930	13930	13930	13930	0
250	20240318	165700	7303300	13930	13930	13930	13930	0
251	20240318	165600	7303300	13930	13930	13930	13930	0
252	20240318	165500	7303300	13930	13930	13930	13930	0
253	20240318	165400	7303300	13930	13930	13930	13930	0
254	20240318	165300	7303300	13930	13930	13930	13930	0
255	20240318	165200	7303300	13930	13930	13930	13930	0
256	20240318	165100	7303300	13930	13930	13930	13930	0
257	20240318	165000	7303300	13930	13930	13930	13930	0
258	20240318	164900	7303300	13930	13930	13930	13930	0
259	20240318	164800	7303300	13930	13930	13930	13930	0
260	20240318	164700	7303300	13930	13930	13930	13930	0
261	20240318	164600	7303300	13930	13930	13930	13930	0
262	20240318	164500	7303300	13930	13930	13930	13930	0
263	20240318	164400	7303300	13930	13930	13930	13930	0
264	20240318	164300	7303300	13930	13930	13930	13930	0
265	20240318	164200	7303300	13930	13930	13930	13930	0
266	20240318	164100	7303300	13930	13930	13930	13930	0
267	20240318	164000	7303300	13930	13930	13930	13930	0
268	20240318	163900	7303300	13930	13930	13930	13930	0
269	20240318	163800	7303300	13930	13930	13930	13930	0
270	20240318	163700	7303300	13930	13930	13930	13930	0
271	20240318	163600	7303300	13930	13930	13930	13930	0
272	20240318	163500	7303300	13930	13930	13930	13930	3
273	20240318	163400	7303300	13930	13930	13930	13930	0
274	20240318	163300	7303300	13930	13930	13930	13930	0
275	20240318	163200	7303300	13930	13930	13930	13930	0
276	20240318	163100	7303300	13930	13930	13930	13930	0
277	20240318	163000	7303300	13930	13930	13930	13930	0
278	20240318	162900	7303300	13930	13930	13930	13930	0
279	20240318	162800	7303300	13930	13930	13930	13930	0
280	20240318	162700	7303300	13930	13930	13930	13930	0
281	20240318	162600	7303300	13930	13930	13930	13930	0
282	20240318	162500	7303300	13930	13930	13930	13930	0
283	20240318	162400	7303300	13930	13930	13930	13930	0
284	20240318	162300	7303300	13930	13930	13930	13930	0
285	20240318	162200	7303300	13930	13930	13930	13930	0
286	20240318	162100	7303300	13930	13930	13930	13930	0
287	20240318	162000	7303300	13930	13930	13930	13930	0
288	20240318	161900	7303300	13930	13930	13930	13930	0
289	20240318	161800	7303300	13930	13930	13930	13930	0
290	20240318	161700	7303300	13930	13930	13930	13930	0
291	20240318	161600	7303300	13930	13930	13930	13930	0
292	20240318	161500	7303300	13930	13930	13930	13930	0
293	20240318	161400	7303300	13930	13930	13930	13930	0
294	20240318	161300	7303300	13930	13930	13930	13930	0
295	20240318	161200	7303300	13930	13930	13930	13930	0
296	20240318	161100	7303300	13930	13930	13930	13930	0
297	20240318	161000	7303300	13930	13930	13930	13930	0
298	20240318	160900	7303300	13930	13930	13930	13930	0
299	20240318	160800	7303300	13930	13930	13930	13930	0
300	20240318	160700	7303300	13930	13930	13930	13930	0
301	20240318	160600	7303300	13930	13930	13930	13930	0
302	20240318	160500	7303300	13930	13930	13930	13930	3
303	20240318	160400	7303300	13930	13930	13930	13930	0
304	20240318	160300	7303300	13930	13930	13930	13930	0
305	20240318	160200	7303300	13930	13930	13930	13930	0
306	20240318	160100	7303300	13930	13930	13930	13930	0
307	20240318	160000	7303300	13930	13930	13930	13930	0
308	20240318	155900	7303300	13930	13930	13930	13930	0
309	20240318	155800	7303300	13930	13930	13930	13930	0
310	20240318	155700	7303300	13930	13930	13930	13930	0
311	20240318	155600	7303300	13930	13930	13930	13930	0
312	20240318	155500	7303300	13930	13930	13930	13930	0
313	20240318	155400	7303300	13930	13930	13930	13930	0
314	20240318	155300	7303300	13930	13930	13930	13930	0
315	20240318	155200	7303300	13930	13930	13930	13930	0
316	20240318	155100	7303300	13930	13930	13930	13930	0
317	20240318	155000	7303300	13930	13930	13930	13930	0
318	20240318	154900	7303300	13930	13930	13930	13930	0
319	20240318	154800	7303300	13930	13930	13930	13930	0
320	20240318	154700	7303300	13930	13930	13930	13930	0
321	20240318	154600	7303300	13930	13930	13930	13930	0
322	20240318	154500	7303300	13930	13930	13930	13930	0
323	20240318	154400	7303300	13930	13930	13930	13930	0
324	20240318	154300	7303300	13930	13930	13930	13930	0
325	20240318	154200	7303300	13930	13930	13930	13930	0
326	20240318	154100	7303300	13930	13930	13930	13930	0
327	20240318	154000	7303300	13930	13930	13930	13930	0
328	20240318	153900	7303300	13930	13930	13930	13930	0
329	20240318	153800	7303300	13930	13930	13930	13930	0
330	20240318	153700	7303300	13930	13930	13930	13930	0
331	20240318	153600	7303300	13930	13930	13930	13930	0
332	20240318	153500	7303300	13930	13930	13930	13930	3
333	20240318	153400	7303300	13930	13930	13930	13930	0
334	20240318	153300	7303300	13930	13930	13930	13930	0
335	20240318	153200	7303300	13930	13930	13930	13930	0
336	20240318	153100	7303300	13930	13930	13930	13930	0
337	20240318	153000	7303300	13930	13930	13930	13930	3
338	20240318	152900	7261510	13930	13930	13930	13930	0
339	20240318	152800	7261510	13930	13930	13930	13930	0
340	20240318	152700	7261510	13930	13930	13930	13930	0
341	20240318	152600	7261510	13930	13930	13930	13930	0
342	20240318	152500	7261510	13930	13930	13930	13930	0
343	20240318	152400	7261510	13930	13930	13930	13930	0
344	20240318	152300	7261510	13930	13930	13930	13930	0
345	20240318	152200	7261510	13930	13930	13930	13930	0
346	20240318	152100	7261510	13930	13930	13930	13930	0
347	20240318	152000	7261510	13930	13930	13930	13930	0
348	20240318	151900	7261510	13930	13930	13930	13930	0
349	20240318	151800	7261510	13930	13930	13930	13930	0
350	20240318	151700	7261510	13930	13930	13930	13930	0
351	20240318	151600	7261510	13930	13930	13930	13930	1
352	20240318	151500	7247580	13500	13500	13500	13500	28
353	20240318	151400	6869580	13500	13190	13500	13190	29
354	20240318	151300	6486580	13190	13190	13190	13190	0
355	20240318	151200	6486580	13190	13190	13190	13190	0
356	20240318	151100	6486580	13190	13190	13190	13190	0
357	20240318	151000	6486580	13190	13190	13190	13190	0
358	20240318	150900	6486580	13190	13190	13190	13190	0
359	20240318	150800	6486580	13190	13190	13190	13190	0
360	20240318	150700	6486580	13190	13190	13190	13190	0
361	20240318	150600	6486580	13190	13190	13190	13190	0
362	20240318	150500	6486580	13190	13190	13190	13190	0
363	20240318	150400	6486580	13190	13190	13190	13190	0
364	20240318	150300	6486580	13190	13190	13190	13190	0
365	20240318	150200	6486580	13190	13190	13190	13190	0
366	20240318	150100	6486580	13190	13190	13190	13190	0
367	20240318	150000	6486580	13190	13190	13190	13190	0
368	20240318	145900	6486580	13190	13190	13190	13190	0
369	20240318	145800	6486580	13190	13190	13190	13190	0
370	20240318	145700	6486580	13190	13190	13190	13190	0
371	20240318	145600	6486580	13190	13190	13190	13190	0
372	20240318	145500	6486580	13190	13190	13190	13190	0
373	20240318	145400	6486580	13190	13190	13190	13190	0
374	20240318	145300	6486580	13190	13190	13190	13190	0
375	20240318	145200	6486580	13190	13190	13190	13190	0
376	20240318	145100	6486580	13190	13190	13190	13190	0
377	20240318	145000	6486580	13190	13190	13190	13190	0
378	20240318	144900	6486580	13190	13190	13190	13190	0
379	20240318	144800	6486580	13190	13190	13190	13190	0
380	20240318	144700	6486580	13190	13190	13190	13190	0
381	20240318	144600	6486580	13190	13190	13190	13190	0
382	20240318	144500	6486580	13190	13190	13190	13190	0
383	20240318	144400	6486580	13190	13190	13190	13190	0
384	20240318	144300	6486580	13190	13190	13190	13190	0
385	20240318	144200	6486580	13190	13190	13190	13190	0
386	20240318	144100	6486580	13190	13190	13190	13190	0
387	20240318	144000	6486580	13190	13190	13190	13190	0
388	20240318	143900	6486580	13190	13190	13190	13190	0
389	20240318	143800	6486580	13190	13190	13190	13190	0
390	20240318	143700	6486580	13190	13190	13190	13190	0
391	20240318	143600	6486580	13190	13190	13190	13190	0
392	20240318	143500	6486580	13190	13190	13190	13190	0
393	20240318	143400	6486580	13190	13190	13190	13190	0
394	20240318	143300	6486580	13190	13190	13190	13190	0
395	20240318	143200	6486580	13190	13190	13190	13190	0
396	20240318	143100	6486580	13190	13190	13190	13190	0
397	20240318	143000	6486580	13190	13190	13190	13190	0
398	20240318	142900	6486580	13190	13000	13190	13000	2
399	20240318	142800	6460390	13190	13190	13190	13190	0
400	20240318	142700	6460390	13190	13190	13190	13190	0
401	20240318	142600	6460390	13190	13190	13190	13190	0
402	20240318	142500	6460390	13190	13190	13190	13190	0
403	20240318	142400	6460390	13190	13190	13190	13190	1
404	20240318	142300	6447200	13200	13200	13200	13200	0
405	20240318	142200	6447200	13200	13200	13200	13200	0
406	20240318	142100	6447200	13200	13200	13200	13200	0
407	20240318	142000	6447200	13200	13200	13200	13200	0
408	20240318	141900	6447200	13200	13200	13200	13200	0
409	20240318	141800	6447200	13200	13200	13200	13200	0
410	20240318	141700	6447200	13200	13200	13200	13200	0
411	20240318	141600	6447200	13200	13200	13200	13200	0
412	20240318	141500	6447200	13200	13200	13200	13200	0
413	20240318	141400	6447200	13200	13200	13200	13200	0
414	20240318	141300	6447200	13200	13200	13200	13200	0
415	20240318	141200	6447200	13200	13200	13200	13200	0
416	20240318	141100	6447200	13200	13200	13200	13200	0
417	20240318	141000	6447200	13200	13200	13200	13200	0
418	20240318	140900	6447200	13200	13200	13200	13200	0
419	20240318	140800	6447200	13200	13200	13200	13200	0
420	20240318	140700	6447200	13200	13200	13200	13200	0
421	20240318	140600	6447200	13200	13200	13200	13200	0
422	20240318	140500	6447200	13200	13200	13200	13200	0
423	20240318	140400	6447200	13200	13200	13200	13200	0
424	20240318	140300	6447200	13200	13200	13200	13200	0
425	20240318	140200	6447200	13200	13200	13200	13200	0
426	20240318	140100	6447200	13200	13200	13200	13200	0
427	20240318	140000	6447200	13200	13200	13200	13200	0
428	20240318	135900	6447200	13200	13200	13200	13200	0
429	20240318	135800	6447200	13200	13200	13200	13200	0
430	20240318	135700	6447200	13200	13200	13200	13200	0
431	20240318	135600	6447200	13200	13200	13200	13200	0
432	20240318	135500	6447200	13200	13200	13200	13200	7
433	20240318	135400	6354800	13200	13200	13200	13200	30
434	20240318	135300	5958800	13200	13200	13200	13200	2
435	20240318	135200	5932400	13500	13500	13500	13500	0
436	20240318	135100	5932400	13500	13500	13500	13500	0
437	20240318	135000	5932400	13500	13500	13500	13500	0
438	20240318	134900	5932400	13500	13500	13500	13500	0
439	20240318	134800	5932400	13500	13500	13500	13500	0
440	20240318	134700	5932400	13500	13500	13500	13500	0
441	20240318	134600	5932400	13500	13500	13500	13500	0
442	20240318	134500	5932400	13500	13500	13500	13500	0
443	20240318	134400	5932400	13500	13500	13500	13500	0
444	20240318	134300	5932400	13500	13500	13500	13500	0
445	20240318	134200	5932400	13500	13500	13500	13500	0
446	20240318	134100	5932400	13500	13500	13500	13500	0
447	20240318	134000	5932400	13500	13500	13500	13500	0
448	20240318	133900	5932400	13500	13500	13500	13500	0
449	20240318	133800	5932400	13500	13500	13500	13500	0
450	20240318	133700	5932400	13500	13500	13500	13500	0
451	20240318	133600	5932400	13500	13500	13500	13500	0
452	20240318	133500	5932400	13500	13500	13500	13500	0
453	20240318	133400	5932400	13500	13500	13500	13500	0
454	20240318	133300	5932400	13500	13500	13500	13500	0
455	20240318	133200	5932400	13500	13500	13500	13500	0
456	20240318	133100	5932400	13500	13500	13500	13500	0
457	20240318	133000	5932400	13500	13500	13500	13500	0
458	20240318	132900	5932400	13500	13500	13500	13500	0
459	20240318	132800	5932400	13500	13500	13500	13500	0
460	20240318	132700	5932400	13500	13500	13500	13500	0
461	20240318	132600	5932400	13500	13500	13500	13500	0
462	20240318	132500	5932400	13500	13500	13500	13500	0
463	20240318	132400	5932400	13500	13500	13500	13500	0
464	20240318	132300	5932400	13500	13500	13500	13500	0
465	20240318	132200	5932400	13500	13500	13500	13500	0
466	20240318	132100	5932400	13500	13500	13500	13500	0
467	20240318	132000	5932400	13500	13500	13500	13500	0
468	20240318	131900	5932400	13500	13500	13500	13500	0
469	20240318	131800	5932400	13500	13500	13500	13500	0
470	20240318	131700	5932400	13500	13500	13500	13500	0
471	20240318	131600	5932400	13500	13500	13500	13500	0
472	20240318	131500	5932400	13500	13500	13500	13500	0
473	20240318	131400	5932400	13500	13500	13500	13500	0
474	20240318	131300	5932400	13500	13500	13500	13500	0
475	20240318	131200	5932400	13500	13500	13500	13500	0
476	20240318	131100	5932400	13500	13500	13500	13500	0
477	20240318	131000	5932400	13500	13500	13500	13500	0
478	20240318	130900	5932400	13500	13500	13500	13500	0
479	20240318	130800	5932400	13500	13500	13500	13500	0
480	20240318	130700	5932400	13500	13500	13500	13500	0
481	20240318	130600	5932400	13500	13500	13500	13500	0
482	20240318	130500	5932400	13500	13500	13500	13500	0
483	20240318	130400	5932400	13500	13500	13500	13500	0
484	20240318	130300	5932400	13500	13500	13500	13500	0
485	20240318	130200	5932400	13500	13500	13500	13500	0
486	20240318	130100	5932400	13500	13500	13500	13500	0
487	20240318	130000	5932400	13500	13500	13500	13500	0
488	20240318	125900	5932400	13500	13500	13500	13500	0
489	20240318	125800	5932400	13500	13500	13500	13500	0
490	20240318	125700	5932400	13500	13500	13500	13500	0
491	20240318	125600	5932400	13500	13500	13500	13500	0
492	20240318	125500	5932400	13500	13500	13500	13500	0
493	20240318	125400	5932400	13500	13500	13500	13500	0
494	20240318	125300	5932400	13500	13500	13500	13500	0
495	20240318	125200	5932400	13500	13500	13500	13500	0
496	20240318	125100	5932400	13500	13500	13500	13500	0
497	20240318	125000	5932400	13500	13500	13500	13500	0
498	20240318	124900	5932400	13500	13500	13500	13500	0
499	20240318	124800	5932400	13500	13500	13500	13500	0
500	20240318	124700	5932400	13500	13500	13500	13500	0
501	20240318	124600	5932400	13500	13500	13500	13500	0
502	20240318	124500	5932400	13500	13500	13500	13500	0
503	20240318	124400	5932400	13500	13500	13500	13500	0
504	20240318	124300	5932400	13500	13500	13500	13500	0
505	20240318	124200	5932400	13500	13500	13500	13500	0
506	20240318	124100	5932400	13500	13500	13500	13500	0
507	20240318	124000	5932400	13500	13500	13500	13500	0
508	20240318	123900	5932400	13500	13500	13500	13500	0
509	20240318	123800	5932400	13500	13500	13500	13500	0
510	20240318	123700	5932400	13500	13500	13500	13500	0
511	20240318	123600	5932400	13500	13500	13500	13500	0
512	20240318	123500	5932400	13500	13500	13500	13500	0
513	20240318	123400	5932400	13500	13500	13500	13500	0
514	20240318	123300	5932400	13500	13500	13500	13500	0
515	20240318	123200	5932400	13500	13500	13500	13500	0
516	20240318	123100	5932400	13500	13500	13500	13500	0
517	20240318	123000	5932400	13500	13500	13500	13500	0
518	20240318	122900	5932400	13500	13500	13500	13500	0
519	20240318	122800	5932400	13500	13500	13500	13500	0
520	20240318	122700	5932400	13500	13000	13500	13000	2
521	20240318	122600	5905900	12500	12500	12500	12500	0
522	20240318	122500	5905900	12500	12500	12500	12500	0
523	20240318	122400	5905900	12500	12500	12500	12500	0
524	20240318	122300	5905900	12500	12500	12500	12500	0
525	20240318	122200	5905900	12500	12500	12500	12500	0
526	20240318	122100	5905900	12500	12500	12500	12500	0
527	20240318	122000	5905900	12500	12500	12500	12500	0
528	20240318	121900	5905900	12500	12500	12500	12500	0
529	20240318	121800	5905900	12500	12500	12500	12500	0
530	20240318	121700	5905900	12500	12500	12500	12500	0
531	20240318	121600	5905900	12500	12500	12500	12500	0
532	20240318	121500	5905900	12500	12500	12500	12500	0
533	20240318	121400	5905900	12500	12500	12500	12500	0
534	20240318	121300	5905900	12500	12500	12500	12500	0
535	20240318	121200	5905900	12500	12500	12500	12500	0
536	20240318	121100	5905900	12500	12500	12500	12500	0
537	20240318	121000	5905900	12500	12500	12500	12500	0
538	20240318	120900	5905900	12500	12500	12500	12500	0
539	20240318	120800	5905900	12500	12500	12500	12500	0
540	20240318	120700	5905900	12500	12500	12500	12500	0
541	20240318	120600	5905900	12500	12500	12500	12500	0
542	20240318	120500	5905900	12500	12500	12500	12500	0
543	20240318	120400	5905900	12500	12500	12500	12500	0
544	20240318	120300	5905900	12500	12500	12500	12500	0
545	20240318	120200	5905900	12500	12500	12500	12500	0
546	20240318	120100	5905900	12500	12500	12500	12500	0
547	20240318	120000	5905900	12500	12500	12500	12500	0
548	20240318	115900	5905900	12500	13000	13000	12500	472
549	20240318	115800	0	13890	13890	13890	13890	0
550	20240318	115700	0	13890	13890	13890	13890	0
551	20240318	115600	0	13890	13890	13890	13890	0
552	20240318	115500	0	13890	13890	13890	13890	0
553	20240318	115400	0	13890	13890	13890	13890	0
554	20240318	115300	0	13890	13890	13890	13890	0
555	20240318	115200	0	13890	13890	13890	13890	0
556	20240318	115100	0	13890	13890	13890	13890	0
557	20240318	115000	0	13890	13890	13890	13890	0
558	20240318	114900	0	13890	13890	13890	13890	0
559	20240318	114800	0	13890	13890	13890	13890	0
560	20240318	114700	0	13890	13890	13890	13890	0
561	20240318	114600	0	13890	13890	13890	13890	0
562	20240318	114500	0	13890	13890	13890	13890	0
563	20240318	114400	0	13890	13890	13890	13890	0
564	20240318	114300	0	13890	13890	13890	13890	0
565	20240318	114200	0	13890	13890	13890	13890	0
566	20240318	114100	0	13890	13890	13890	13890	0
567	20240318	114000	0	13890	13890	13890	13890	0
568	20240318	113900	0	13890	13890	13890	13890	0
569	20240318	113800	0	13890	13890	13890	13890	0
570	20240318	113700	0	13890	13890	13890	13890	0
571	20240318	113600	0	13890	13890	13890	13890	0
572	20240318	113500	0	13890	13890	13890	13890	0
573	20240318	113400	0	13890	13890	13890	13890	0
574	20240318	113300	0	13890	13890	13890	13890	0
575	20240318	113200	0	13890	13890	13890	13890	0
576	20240318	113100	0	13890	13890	13890	13890	0
577	20240318	113000	0	13890	13890	13890	13890	0
578	20240318	112900	0	13890	13890	13890	13890	0
579	20240318	112800	0	13890	13890	13890	13890	0
580	20240318	112700	0	13890	13890	13890	13890	0
581	20240318	112600	0	13890	13890	13890	13890	0
582	20240318	112500	0	13890	13890	13890	13890	0
583	20240318	112400	0	13890	13890	13890	13890	0
584	20240318	112300	0	13890	13890	13890	13890	0
585	20240318	112200	0	13890	13890	13890	13890	0
586	20240318	112100	0	13890	13890	13890	13890	0
587	20240318	112000	0	13890	13890	13890	13890	0
588	20240318	111900	0	13890	13890	13890	13890	0
589	20240318	111800	0	13890	13890	13890	13890	0
590	20240318	111700	0	13890	13890	13890	13890	0
591	20240318	111600	0	13890	13890	13890	13890	0
592	20240318	111500	0	13890	13890	13890	13890	0
593	20240318	111400	0	13890	13890	13890	13890	0
594	20240318	111300	0	13890	13890	13890	13890	0
595	20240318	111200	0	13890	13890	13890	13890	0
596	20240318	111100	0	13890	13890	13890	13890	0
597	20240318	111000	0	13890	13890	13890	13890	0
598	20240318	110900	0	13890	13890	13890	13890	0
599	20240318	110800	0	13890	13890	13890	13890	0
600	20240318	110700	0	13890	13890	13890	13890	0
601	20240318	110600	0	13890	13890	13890	13890	0
602	20240318	110500	0	13890	13890	13890	13890	0
603	20240318	110400	0	13890	13890	13890	13890	0
604	20240318	110300	0	13890	13890	13890	13890	0
605	20240318	110200	0	13890	13890	13890	13890	0
606	20240318	110100	0	13890	13890	13890	13890	0
607	20240318	110000	0	13890	13890	13890	13890	0
608	20240318	105900	0	13890	13890	13890	13890	0
609	20240318	105800	0	13890	13890	13890	13890	0
610	20240318	105700	0	13890	13890	13890	13890	0
611	20240318	105600	0	13890	13890	13890	13890	0
612	20240318	105500	0	13890	13890	13890	13890	0
613	20240318	105400	0	13890	13890	13890	13890	0
614	20240318	105300	0	13890	13890	13890	13890	0
615	20240318	105200	0	13890	13890	13890	13890	0
616	20240318	105100	0	13890	13890	13890	13890	0
617	20240318	105000	0	13890	13890	13890	13890	0
618	20240318	104900	0	13890	13890	13890	13890	0
619	20240318	104800	0	13890	13890	13890	13890	0
620	20240318	104700	0	13890	13890	13890	13890	0
621	20240318	104600	0	13890	13890	13890	13890	0
622	20240318	104500	0	13890	13890	13890	13890	0
623	20240318	104400	0	13890	13890	13890	13890	0
624	20240318	104300	0	13890	13890	13890	13890	0
625	20240318	104200	0	13890	13890	13890	13890	0
626	20240318	104100	0	13890	13890	13890	13890	0
627	20240318	104000	0	13890	13890	13890	13890	0
628	20240318	103900	0	13890	13890	13890	13890	0
629	20240318	103800	0	13890	13890	13890	13890	0
630	20240318	103700	0	13890	13890	13890	13890	0
631	20240318	103600	0	13890	13890	13890	13890	0
632	20240318	103500	0	13890	13890	13890	13890	0
633	20240318	103400	0	13890	13890	13890	13890	0
634	20240318	103300	0	13890	13890	13890	13890	0
635	20240318	103200	0	13890	13890	13890	13890	0
636	20240318	103100	0	13890	13890	13890	13890	0
637	20240318	103000	0	13890	13890	13890	13890	0
638	20240318	102900	0	13890	13890	13890	13890	0
639	20240318	102800	0	13890	13890	13890	13890	0
640	20240318	102700	0	13890	13890	13890	13890	0
641	20240318	102600	0	13890	13890	13890	13890	0
642	20240318	102500	0	13890	13890	13890	13890	0
643	20240318	102400	0	13890	13890	13890	13890	0
644	20240318	102300	0	13890	13890	13890	13890	0
645	20240318	102200	0	13890	13890	13890	13890	0
646	20240318	102100	0	13890	13890	13890	13890	0
647	20240318	102000	0	13890	13890	13890	13890	0
648	20240318	101900	0	13890	13890	13890	13890	0
649	20240318	101800	0	13890	13890	13890	13890	0
650	20240318	101700	0	13890	13890	13890	13890	0
651	20240318	101600	0	13890	13890	13890	13890	0
652	20240318	101500	0	13890	13890	13890	13890	0
653	20240318	101400	0	13890	13890	13890	13890	0
654	20240318	101300	0	13890	13890	13890	13890	0
655	20240318	101200	0	13890	13890	13890	13890	0
656	20240318	101100	0	13890	13890	13890	13890	0
657	20240318	101000	0	13890	13890	13890	13890	0
658	20240318	100900	0	13890	13890	13890	13890	0
659	20240318	100800	0	13890	13890	13890	13890	0
660	20240318	100700	0	13890	13890	13890	13890	0
661	20240318	100600	0	13890	13890	13890	13890	0
662	20240318	100500	0	13890	13890	13890	13890	0
663	20240318	100400	0	13890	13890	13890	13890	0
664	20240318	100300	0	13890	13890	13890	13890	0
665	20240318	100200	0	13890	13890	13890	13890	0
666	20240318	100100	0	13890	13890	13890	13890	0
667	20240318	100000	0	13890	13890	13890	13890	0
668	20240318	095900	0	13890	13890	13890	13890	0
669	20240318	095800	0	13890	13890	13890	13890	0
670	20240318	095700	0	13890	13890	13890	13890	0
671	20240318	095600	0	13890	13890	13890	13890	0
672	20240318	095500	0	13890	13890	13890	13890	0
673	20240318	095400	0	13890	13890	13890	13890	0
674	20240318	095300	0	13890	13890	13890	13890	0
675	20240318	095200	0	13890	13890	13890	13890	0
676	20240318	095100	0	13890	13890	13890	13890	0
677	20240318	095000	0	13890	13890	13890	13890	0
678	20240318	094900	0	13890	13890	13890	13890	0
679	20240318	094800	0	13890	13890	13890	13890	0
680	20240318	094700	0	13890	13890	13890	13890	0
681	20240318	094600	0	13890	13890	13890	13890	0
682	20240318	094500	0	13890	13890	13890	13890	0
683	20240318	094400	0	13890	13890	13890	13890	0
684	20240318	094300	0	13890	13890	13890	13890	0
685	20240318	094200	0	13890	13890	13890	13890	0
686	20240318	094100	0	13890	13890	13890	13890	0
687	20240318	094000	0	13890	13890	13890	13890	0
688	20240318	093900	0	13890	13890	13890	13890	0
689	20240318	093800	0	13890	13890	13890	13890	0
690	20240318	093700	0	13890	13890	13890	13890	0
691	20240318	093600	0	13890	13890	13890	13890	0
692	20240318	093500	0	13890	13890	13890	13890	0
693	20240318	093400	0	13890	13890	13890	13890	0
694	20240318	093300	0	13890	13890	13890	13890	0
695	20240318	093200	0	13890	13890	13890	13890	0
696	20240318	093100	0	13890	13890	13890	13890	0
697	20240318	093000	0	13890	13890	13890	13890	0
698	20240318	092900	0	13890	13890	13890	13890	0
699	20240318	092800	0	13890	13890	13890	13890	0
700	20240318	092700	0	13890	13890	13890	13890	0
701	20240318	092600	0	13890	13890	13890	13890	0
702	20240318	092500	0	13890	13890	13890	13890	0
703	20240318	092400	0	13890	13890	13890	13890	0
704	20240318	092300	0	13890	13890	13890	13890	0
705	20240318	092200	0	13890	13890	13890	13890	0
706	20240318	092100	0	13890	13890	13890	13890	0
707	20240318	092000	0	13890	13890	13890	13890	0
708	20240318	091900	0	13890	13890	13890	13890	0
709	20240318	091800	0	13890	13890	13890	13890	0
710	20240318	091700	0	13890	13890	13890	13890	0
711	20240318	091600	0	13890	13890	13890	13890	0
712	20240318	091500	0	13890	13890	13890	13890	0
713	20240318	091400	0	13890	13890	13890	13890	0
714	20240318	091300	0	13890	13890	13890	13890	0
715	20240318	091200	0	13890	13890	13890	13890	0
716	20240318	091100	0	13890	13890	13890	13890	0
717	20240318	091000	0	13890	13890	13890	13890	0
718	20240318	090900	0	13890	13890	13890	13890	0
719	20240318	090800	0	13890	13890	13890	13890	0
720	20240318	090700	0	13890	13890	13890	13890	0
721	20240318	090600	0	13890	13890	13890	13890	0
722	20240318	090500	0	13890	13890	13890	13890	0
723	20240318	090400	0	13890	13890	13890	13890	0
724	20240318	090300	0	13890	13890	13890	13890	0
725	20240318	090200	0	13890	13890	13890	13890	0
726	20240318	090100	0	13890	13890	13890	13890	0
727	20240318	090000	0	13890	13890	13890	13890	0