KissMeData/149010/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202200	3573780	8890	8890	8890	8890	400
3	20240311	202100	3573780	8890	8890	8890	8890	0
4	20240311	202000	3573780	8890	8890	8890	8890	0
5	20240311	201900	3573780	8890	8890	8890	8890	0
6	20240311	201800	3573780	8890	8890	8890	8890	0
7	20240311	201700	3573780	8890	8890	8890	8890	0
8	20240311	201600	3573780	8890	8890	8890	8890	0
9	20240311	201500	3573780	8890	8890	8890	8890	0
10	20240311	201400	3573780	8890	8890	8890	8890	0
11	20240311	201300	3573780	8890	8890	8890	8890	0
12	20240311	201200	3573780	8890	8890	8890	8890	0
13	20240311	201100	3573780	8890	8890	8890	8890	0
14	20240311	201000	3573780	8890	8890	8890	8890	0
15	20240311	200900	3573780	8890	8890	8890	8890	0
16	20240311	200800	3573780	8890	8890	8890	8890	0
17	20240311	200700	3573780	8890	8890	8890	8890	0
18	20240311	200600	3573780	8890	8890	8890	8890	0
19	20240311	200500	3573780	8890	8890	8890	8890	0
20	20240311	200400	3573780	8890	8890	8890	8890	0
21	20240311	200300	3573780	8890	8890	8890	8890	0
22	20240311	200200	3573780	8890	8890	8890	8890	0
23	20240311	200100	3573780	8890	8890	8890	8890	0
24	20240311	200000	3573780	8890	8890	8890	8890	0
25	20240311	195900	3573780	8890	8890	8890	8890	0
26	20240311	195800	3573780	8890	8890	8890	8890	0
27	20240311	195700	3573780	8890	8890	8890	8890	0
28	20240311	195600	3573780	8890	8890	8890	8890	0
29	20240311	195500	3573780	8890	8890	8890	8890	0
30	20240311	195400	3573780	8890	8890	8890	8890	0
31	20240311	195300	3573780	8890	8890	8890	8890	0
32	20240311	195200	3573780	8890	8890	8890	8890	400
33	20240311	195100	3573780	8890	8890	8890	8890	0
34	20240311	195000	3573780	8890	8890	8890	8890	0
35	20240311	194900	3573780	8890	8890	8890	8890	0
36	20240311	194800	3573780	8890	8890	8890	8890	0
37	20240311	194700	3573780	8890	8890	8890	8890	0
38	20240311	194600	3573780	8890	8890	8890	8890	0
39	20240311	194500	3573780	8890	8890	8890	8890	0
40	20240311	194400	3573780	8890	8890	8890	8890	0
41	20240311	194300	3573780	8890	8890	8890	8890	0
42	20240311	194200	3573780	8890	8890	8890	8890	0
43	20240311	194100	3573780	8890	8890	8890	8890	0
44	20240311	194000	3573780	8890	8890	8890	8890	0
45	20240311	193900	3573780	8890	8890	8890	8890	0
46	20240311	193800	3573780	8890	8890	8890	8890	0
47	20240311	193700	3573780	8890	8890	8890	8890	0
48	20240311	193600	3573780	8890	8890	8890	8890	0
49	20240311	193500	3573780	8890	8890	8890	8890	0
50	20240311	193400	3573780	8890	8890	8890	8890	0
51	20240311	193300	3573780	8890	8890	8890	8890	0
52	20240311	193200	3573780	8890	8890	8890	8890	0
53	20240311	193100	3573780	8890	8890	8890	8890	0
54	20240311	193000	3573780	8890	8890	8890	8890	0
55	20240311	192900	3573780	8890	8890	8890	8890	0
56	20240311	192800	3573780	8890	8890	8890	8890	0
57	20240311	192700	3573780	8890	8890	8890	8890	0
58	20240311	192600	3573780	8890	8890	8890	8890	0
59	20240311	192500	3573780	8890	8890	8890	8890	0
60	20240311	192400	3573780	8890	8890	8890	8890	0
61	20240311	192300	3573780	8890	8890	8890	8890	0
62	20240311	192200	3573780	8890	8890	8890	8890	400
63	20240311	192100	3573780	8890	8890	8890	8890	0
64	20240311	192000	3573780	8890	8890	8890	8890	0
65	20240311	191900	3573780	8890	8890	8890	8890	0
66	20240311	191800	3573780	8890	8890	8890	8890	0
67	20240311	191700	3573780	8890	8890	8890	8890	0
68	20240311	191600	3573780	8890	8890	8890	8890	0
69	20240311	191500	3573780	8890	8890	8890	8890	0
70	20240311	191400	3573780	8890	8890	8890	8890	0
71	20240311	191300	3573780	8890	8890	8890	8890	0
72	20240311	191200	3573780	8890	8890	8890	8890	0
73	20240311	191100	3573780	8890	8890	8890	8890	0
74	20240311	191000	3573780	8890	8890	8890	8890	0
75	20240311	190900	3573780	8890	8890	8890	8890	0
76	20240311	190800	3573780	8890	8890	8890	8890	0
77	20240311	190700	3573780	8890	8890	8890	8890	0
78	20240311	190600	3573780	8890	8890	8890	8890	0
79	20240311	190500	3573780	8890	8890	8890	8890	0
80	20240311	190400	3573780	8890	8890	8890	8890	0
81	20240311	190300	3573780	8890	8890	8890	8890	0
82	20240311	190200	3573780	8890	8890	8890	8890	0
83	20240311	190100	3573780	8890	8890	8890	8890	0
84	20240311	190000	3573780	8890	8890	8890	8890	0
85	20240311	185900	3573780	8890	8890	8890	8890	0
86	20240311	185800	3573780	8890	8890	8890	8890	0
87	20240311	185700	3573780	8890	8890	8890	8890	0
88	20240311	185600	3573780	8890	8890	8890	8890	0
89	20240311	185500	3573780	8890	8890	8890	8890	0
90	20240311	185400	3573780	8890	8890	8890	8890	0
91	20240311	185300	3573780	8890	8890	8890	8890	0
92	20240311	185200	3573780	8890	8890	8890	8890	400
93	20240311	185100	3573780	8890	8890	8890	8890	0
94	20240311	185000	3573780	8890	8890	8890	8890	0
95	20240311	184900	3573780	8890	8890	8890	8890	0
96	20240311	184800	3573780	8890	8890	8890	8890	0
97	20240311	184700	3573780	8890	8890	8890	8890	0
98	20240311	184600	3573780	8890	8890	8890	8890	0
99	20240311	184500	3573780	8890	8890	8890	8890	0
100	20240311	184400	3573780	8890	8890	8890	8890	0
101	20240311	184300	3573780	8890	8890	8890	8890	0
102	20240311	184200	3573780	8890	8890	8890	8890	0
103	20240311	184100	3573780	8890	8890	8890	8890	0
104	20240311	184000	3573780	8890	8890	8890	8890	0
105	20240311	183900	3573780	8890	8890	8890	8890	0
106	20240311	183800	3573780	8890	8890	8890	8890	0
107	20240311	183700	3573780	8890	8890	8890	8890	0
108	20240311	183600	3573780	8890	8890	8890	8890	0
109	20240311	183500	3573780	8890	8890	8890	8890	0
110	20240311	183400	3573780	8890	8890	8890	8890	0
111	20240311	183300	3573780	8890	8890	8890	8890	0
112	20240311	183200	3573780	8890	8890	8890	8890	0
113	20240311	183100	3573780	8890	8890	8890	8890	0
114	20240311	183000	3573780	8890	8890	8890	8890	0
115	20240311	182900	3573780	8890	8890	8890	8890	0
116	20240311	182800	3573780	8890	8890	8890	8890	0
117	20240311	182700	3573780	8890	8890	8890	8890	0
118	20240311	182600	3573780	8890	8890	8890	8890	0
119	20240311	182500	3573780	8890	8890	8890	8890	0
120	20240311	182400	3573780	8890	8890	8890	8890	0
121	20240311	182300	3573780	8890	8890	8890	8890	0
122	20240311	182200	3573780	8890	8890	8890	8890	400
123	20240311	182100	3573780	8890	8890	8890	8890	0
124	20240311	182000	3573780	8890	8890	8890	8890	0
125	20240311	181900	3573780	8890	8890	8890	8890	0
126	20240311	181800	3573780	8890	8890	8890	8890	0
127	20240311	181700	3573780	8890	8890	8890	8890	0
128	20240311	181600	3573780	8890	8890	8890	8890	0
129	20240311	181500	3573780	8890	8890	8890	8890	0
130	20240311	181400	3573780	8890	8890	8890	8890	0
131	20240311	181300	3573780	8890	8890	8890	8890	0
132	20240311	181200	3573780	8890	8890	8890	8890	0
133	20240311	181100	3573780	8890	8890	8890	8890	0
134	20240311	181000	3573780	8890	8890	8890	8890	0
135	20240311	180900	3573780	8890	8890	8890	8890	0
136	20240311	180800	3573780	8890	8890	8890	8890	0
137	20240311	180700	3573780	8890	8890	8890	8890	0
138	20240311	180600	3573780	8890	8890	8890	8890	0
139	20240311	180500	3573780	8890	8890	8890	8890	0
140	20240311	180400	3573780	8890	8890	8890	8890	0
141	20240311	180300	3573780	8890	8890	8890	8890	0
142	20240311	180200	3573780	8890	8890	8890	8890	0
143	20240311	180100	3573780	8890	8890	8890	8890	0
144	20240311	180000	3573780	8890	8890	8890	8890	0
145	20240311	175900	3573780	8890	8890	8890	8890	0
146	20240311	175800	3573780	8890	8890	8890	8890	0
147	20240311	175700	3573780	8890	8890	8890	8890	0
148	20240311	175600	3573780	8890	8890	8890	8890	0
149	20240311	175500	3573780	8890	8890	8890	8890	0
150	20240311	175400	3573780	8890	8890	8890	8890	0
151	20240311	175300	3573780	8890	8890	8890	8890	0
152	20240311	175200	3573780	8890	8890	8890	8890	400
153	20240311	175100	3573780	8890	8890	8890	8890	0
154	20240311	175000	3573780	8890	8890	8890	8890	0
155	20240311	174900	3573780	8890	8890	8890	8890	0
156	20240311	174800	3573780	8890	8890	8890	8890	0
157	20240311	174700	3573780	8890	8890	8890	8890	0
158	20240311	174600	3573780	8890	8890	8890	8890	0
159	20240311	174500	3573780	8890	8890	8890	8890	0
160	20240311	174400	3573780	8890	8890	8890	8890	0
161	20240311	174300	3573780	8890	8890	8890	8890	0
162	20240311	174200	3573780	8890	8890	8890	8890	0
163	20240311	174100	3573780	8890	8890	8890	8890	0
164	20240311	174000	3573780	8890	8890	8890	8890	0
165	20240311	173900	3573780	8890	8890	8890	8890	0
166	20240311	173800	3573780	8890	8890	8890	8890	0
167	20240311	173700	3573780	8890	8890	8890	8890	0
168	20240311	173600	3573780	8890	8890	8890	8890	0
169	20240311	173500	3573780	8890	8890	8890	8890	0
170	20240311	173400	3573780	8890	8890	8890	8890	0
171	20240311	173300	3573780	8890	8890	8890	8890	0
172	20240311	173200	3573780	8890	8890	8890	8890	0
173	20240311	173100	3573780	8890	8890	8890	8890	0
174	20240311	173000	3573780	8890	8890	8890	8890	0
175	20240311	172900	3573780	8890	8890	8890	8890	0
176	20240311	172800	3573780	8890	8890	8890	8890	0
177	20240311	172700	3573780	8890	8890	8890	8890	0
178	20240311	172600	3573780	8890	8890	8890	8890	0
179	20240311	172500	3573780	8890	8890	8890	8890	0
180	20240311	172400	3573780	8890	8890	8890	8890	0
181	20240311	172300	3573780	8890	8890	8890	8890	0
182	20240311	172200	3573780	8890	8890	8890	8890	400
183	20240311	172100	3573780	8890	8890	8890	8890	0
184	20240311	172000	3573780	8890	8890	8890	8890	0
185	20240311	171900	3573780	8890	8890	8890	8890	0
186	20240311	171800	3573780	8890	8890	8890	8890	0
187	20240311	171700	3573780	8890	8890	8890	8890	0
188	20240311	171600	3573780	8890	8890	8890	8890	0
189	20240311	171500	3573780	8890	8890	8890	8890	0
190	20240311	171400	3573780	8890	8890	8890	8890	0
191	20240311	171300	3573780	8890	8890	8890	8890	0
192	20240311	171200	3573780	8890	8890	8890	8890	0
193	20240311	171100	3573780	8890	8890	8890	8890	0
194	20240311	171000	3573780	8890	8890	8890	8890	0
195	20240311	170900	3573780	8890	8890	8890	8890	0
196	20240311	170800	3573780	8890	8890	8890	8890	0
197	20240311	170700	3573780	8890	8890	8890	8890	0
198	20240311	170600	3573780	8890	8890	8890	8890	0
199	20240311	170500	3573780	8890	8890	8890	8890	0
200	20240311	170400	3573780	8890	8890	8890	8890	0
201	20240311	170300	3573780	8890	8890	8890	8890	0
202	20240311	170200	3573780	8890	8890	8890	8890	0
203	20240311	170100	3573780	8890	8890	8890	8890	0
204	20240311	170000	3573780	8890	8890	8890	8890	0
205	20240311	165900	3573780	8890	8890	8890	8890	0
206	20240311	165800	3573780	8890	8890	8890	8890	0
207	20240311	165700	3573780	8890	8890	8890	8890	0
208	20240311	165600	3573780	8890	8890	8890	8890	0
209	20240311	165500	3573780	8890	8890	8890	8890	0
210	20240311	165400	3573780	8890	8890	8890	8890	0
211	20240311	165300	3573780	8890	8890	8890	8890	0
212	20240311	165200	3573780	8890	8890	8890	8890	400
213	20240311	165100	3573780	8890	8890	8890	8890	0
214	20240311	165000	3573780	8890	8890	8890	8890	0
215	20240311	164900	3573780	8890	8890	8890	8890	0
216	20240311	164800	3573780	8890	8890	8890	8890	0
217	20240311	164700	3573780	8890	8890	8890	8890	0
218	20240311	164600	3573780	8890	8890	8890	8890	0
219	20240311	164500	3573780	8890	8890	8890	8890	0
220	20240311	164400	3573780	8890	8890	8890	8890	0
221	20240311	164300	3573780	8890	8890	8890	8890	0
222	20240311	164200	3573780	8890	8890	8890	8890	0
223	20240311	164100	3573780	8890	8890	8890	8890	0
224	20240311	164000	3573780	8890	8890	8890	8890	0
225	20240311	163900	3573780	8890	8890	8890	8890	0
226	20240311	163800	3573780	8890	8890	8890	8890	0
227	20240311	163700	3573780	8890	8890	8890	8890	0
228	20240311	163600	3573780	8890	8890	8890	8890	0
229	20240311	163500	3573780	8890	8890	8890	8890	0
230	20240311	163400	3573780	8890	8890	8890	8890	0
231	20240311	163300	3573780	8890	8890	8890	8890	0
232	20240311	163200	3573780	8890	8890	8890	8890	0
233	20240311	163100	3573780	8890	8890	8890	8890	0
234	20240311	163000	3573780	8890	8890	8890	8890	0
235	20240311	162900	3573780	8890	8890	8890	8890	0
236	20240311	162800	3573780	8890	8890	8890	8890	0
237	20240311	162700	3573780	8890	8890	8890	8890	0
238	20240311	162600	3573780	8890	8890	8890	8890	0
239	20240311	162500	3573780	8890	8890	8890	8890	0
240	20240311	162400	3573780	8890	8890	8890	8890	0
241	20240311	162300	3573780	8890	8890	8890	8890	0
242	20240311	162200	3573780	8890	8890	8890	8890	400
243	20240311	162100	3573780	8890	8890	8890	8890	0
244	20240311	162000	3573780	8890	8890	8890	8890	0
245	20240311	161900	3573780	8890	8890	8890	8890	0
246	20240311	161800	3573780	8890	8890	8890	8890	0
247	20240311	161700	3573780	8890	8890	8890	8890	0
248	20240311	161600	3573780	8890	8890	8890	8890	0
249	20240311	161500	3573780	8890	8890	8890	8890	0
250	20240311	161400	3573780	8890	8890	8890	8890	0
251	20240311	161300	3573780	8890	8890	8890	8890	0
252	20240311	161200	3573780	8890	8890	8890	8890	0
253	20240311	161100	3573780	8890	8890	8890	8890	0
254	20240311	161000	3573780	8890	8890	8890	8890	0
255	20240311	160900	3573780	8890	8890	8890	8890	0
256	20240311	160800	3573780	8890	8890	8890	8890	0
257	20240311	160700	3573780	8890	8890	8890	8890	0
258	20240311	160600	3573780	8890	8890	8890	8890	0
259	20240311	160500	3573780	8890	8890	8890	8890	0
260	20240311	160400	3573780	8890	8890	8890	8890	0
261	20240311	160300	3573780	8890	8890	8890	8890	0
262	20240311	160200	3573780	8890	8890	8890	8890	0
263	20240311	160100	3573780	8890	8890	8890	8890	0
264	20240311	160000	3573780	8890	8890	8890	8890	0
265	20240311	155900	3573780	8890	8890	8890	8890	0
266	20240311	155800	3573780	8890	8890	8890	8890	0
267	20240311	155700	3573780	8890	8890	8890	8890	0
268	20240311	155600	3573780	8890	8890	8890	8890	0
269	20240311	155500	3573780	8890	8890	8890	8890	0
270	20240311	155400	3573780	8890	8890	8890	8890	0
271	20240311	155300	3573780	8890	8890	8890	8890	0
272	20240311	155200	3573780	8890	8890	8890	8890	400
273	20240311	155100	3573780	8890	8890	8890	8890	0
274	20240311	155000	3573780	8890	8890	8890	8890	0
275	20240311	154900	3573780	8890	8890	8890	8890	0
276	20240311	154800	3573780	8890	8890	8890	8890	0
277	20240311	154700	3573780	8890	8890	8890	8890	0
278	20240311	154600	3573780	8890	8890	8890	8890	0
279	20240311	154500	3573780	8890	8890	8890	8890	0
280	20240311	154400	3573780	8890	8890	8890	8890	0
281	20240311	154300	3573780	8890	8890	8890	8890	0
282	20240311	154200	3573780	8890	8890	8890	8890	0
283	20240311	154100	3573780	8890	8890	8890	8890	0
284	20240311	154000	3573780	8890	8890	8890	8890	0
285	20240311	153900	3573780	8890	8890	8890	8890	0
286	20240311	153800	3573780	8890	8890	8890	8890	0
287	20240311	153700	3573780	8890	8890	8890	8890	0
288	20240311	153600	3573780	8890	8890	8890	8890	0
289	20240311	153500	3573780	8890	8890	8890	8890	0
290	20240311	153400	3573780	8890	8890	8890	8890	0
291	20240311	153300	3573780	8890	8890	8890	8890	0
292	20240311	153200	3573780	8890	8890	8890	8890	0
293	20240311	153100	3573780	8890	8890	8890	8890	0
294	20240311	153000	3573780	8890	8890	8890	8890	400
295	20240311	152900	17780	8890	8890	8890	8890	0
296	20240311	152800	17780	8890	8890	8890	8890	0
297	20240311	152700	17780	8890	8890	8890	8890	0
298	20240311	152600	17780	8890	8890	8890	8890	0
299	20240311	152500	17780	8890	8890	8890	8890	0
300	20240311	152400	17780	8890	8890	8890	8890	0
301	20240311	152300	17780	8890	8890	8890	8890	0
302	20240311	152200	17780	8890	8890	8890	8890	0
303	20240311	152100	17780	8890	8890	8890	8890	0
304	20240311	152000	17780	8890	8890	8890	8890	0
305	20240311	151900	17780	8890	8890	8890	8890	0
306	20240311	151800	17780	8890	8890	8890	8890	0
307	20240311	151700	17780	8890	8890	8890	8890	0
308	20240311	151600	17780	8890	8890	8890	8890	0
309	20240311	151500	17780	8890	8890	8890	8890	0
310	20240311	151400	17780	8890	8890	8890	8890	0
311	20240311	151300	17780	8890	8890	8890	8890	0
312	20240311	151200	17780	8890	8890	8890	8890	0
313	20240311	151100	17780	8890	8890	8890	8890	0
314	20240311	151000	17780	8890	8890	8890	8890	0
315	20240311	150900	17780	8890	8890	8890	8890	0
316	20240311	150800	17780	8890	8890	8890	8890	0
317	20240311	150700	17780	8890	8890	8890	8890	0
318	20240311	150600	17780	8890	8890	8890	8890	0
319	20240311	150500	17780	8890	8890	8890	8890	0
320	20240311	150400	17780	8890	8890	8890	8890	0
321	20240311	150300	17780	8890	8890	8890	8890	0
322	20240311	150200	17780	8890	8890	8890	8890	0
323	20240311	150100	17780	8890	8890	8890	8890	0
324	20240311	150000	17780	8890	8890	8890	8890	0
325	20240311	145900	17780	8890	8890	8890	8890	0
326	20240311	145800	17780	8890	8890	8890	8890	0
327	20240311	145700	17780	8890	8890	8890	8890	0
328	20240311	145600	17780	8890	8890	8890	8890	0
329	20240311	145500	17780	8890	8890	8890	8890	0
330	20240311	145400	17780	8890	8890	8890	8890	0
331	20240311	145300	17780	8890	8890	8890	8890	0
332	20240311	145200	17780	8890	8890	8890	8890	0
333	20240311	145100	17780	8890	8890	8890	8890	0
334	20240311	145000	17780	8890	8890	8890	8890	0
335	20240311	144900	17780	8890	8890	8890	8890	0
336	20240311	144800	17780	8890	8890	8890	8890	0
337	20240311	144700	17780	8890	8890	8890	8890	0
338	20240311	144600	17780	8890	8890	8890	8890	0
339	20240311	144500	17780	8890	8890	8890	8890	0
340	20240311	144400	17780	8890	8890	8890	8890	0
341	20240311	144300	17780	8890	8890	8890	8890	0
342	20240311	144200	17780	8890	8890	8890	8890	0
343	20240311	144100	17780	8890	8890	8890	8890	0
344	20240311	144000	17780	8890	8890	8890	8890	0
345	20240311	143900	17780	8890	8890	8890	8890	0
346	20240311	143800	17780	8890	8890	8890	8890	0
347	20240311	143700	17780	8890	8890	8890	8890	0
348	20240311	143600	17780	8890	8890	8890	8890	0
349	20240311	143500	17780	8890	8890	8890	8890	0
350	20240311	143400	17780	8890	8890	8890	8890	0
351	20240311	143300	17780	8890	8890	8890	8890	0
352	20240311	143200	17780	8890	8890	8890	8890	0
353	20240311	143100	17780	8890	8890	8890	8890	0
354	20240311	143000	17780	8890	8890	8890	8890	0
355	20240311	142900	17780	8890	8890	8890	8890	0
356	20240311	142800	17780	8890	8890	8890	8890	0
357	20240311	142700	17780	8890	8890	8890	8890	0
358	20240311	142600	17780	8890	8890	8890	8890	0
359	20240311	142500	17780	8890	8890	8890	8890	0
360	20240311	142400	17780	8890	8890	8890	8890	0
361	20240311	142300	17780	8890	8890	8890	8890	0
362	20240311	142200	17780	8890	8890	8890	8890	0
363	20240311	142100	17780	8890	8890	8890	8890	0
364	20240311	142000	17780	8890	8890	8890	8890	0
365	20240311	141900	17780	8890	8890	8890	8890	0
366	20240311	141800	17780	8890	8890	8890	8890	0
367	20240311	141700	17780	8890	8890	8890	8890	0
368	20240311	141600	17780	8890	8890	8890	8890	0
369	20240311	141500	17780	8890	8890	8890	8890	0
370	20240311	141400	17780	8890	8890	8890	8890	0
371	20240311	141300	17780	8890	8890	8890	8890	0
372	20240311	141200	17780	8890	8890	8890	8890	0
373	20240311	141100	17780	8890	8890	8890	8890	0
374	20240311	141000	17780	8890	8890	8890	8890	0
375	20240311	140900	17780	8890	8890	8890	8890	0
376	20240311	140800	17780	8890	8890	8890	8890	0
377	20240311	140700	17780	8890	8890	8890	8890	0
378	20240311	140600	17780	8890	8890	8890	8890	0
379	20240311	140500	17780	8890	8890	8890	8890	0
380	20240311	140400	17780	8890	8890	8890	8890	0
381	20240311	140300	17780	8890	8890	8890	8890	0
382	20240311	140200	17780	8890	8890	8890	8890	0
383	20240311	140100	17780	8890	8890	8890	8890	0
384	20240311	140000	17780	8890	8890	8890	8890	0
385	20240311	135900	17780	8890	8890	8890	8890	0
386	20240311	135800	17780	8890	8890	8890	8890	0
387	20240311	135700	17780	8890	8890	8890	8890	0
388	20240311	135600	17780	8890	8890	8890	8890	0
389	20240311	135500	17780	8890	8890	8890	8890	0
390	20240311	135400	17780	8890	8890	8890	8890	0
391	20240311	135300	17780	8890	8890	8890	8890	0
392	20240311	135200	17780	8890	8890	8890	8890	0
393	20240311	135100	17780	8890	8890	8890	8890	0
394	20240311	135000	17780	8890	8890	8890	8890	0
395	20240311	134900	17780	8890	8890	8890	8890	0
396	20240311	134800	17780	8890	8890	8890	8890	0
397	20240311	134700	17780	8890	8890	8890	8890	0
398	20240311	134600	17780	8890	8890	8890	8890	0
399	20240311	134500	17780	8890	8890	8890	8890	0
400	20240311	134400	17780	8890	8890	8890	8890	0
401	20240311	134300	17780	8890	8890	8890	8890	0
402	20240311	134200	17780	8890	8890	8890	8890	0
403	20240311	134100	17780	8890	8890	8890	8890	0
404	20240311	134000	17780	8890	8890	8890	8890	0
405	20240311	133900	17780	8890	8890	8890	8890	0
406	20240311	133800	17780	8890	8890	8890	8890	0
407	20240311	133700	17780	8890	8890	8890	8890	0
408	20240311	133600	17780	8890	8890	8890	8890	0
409	20240311	133500	17780	8890	8890	8890	8890	0
410	20240311	133400	17780	8890	8890	8890	8890	0
411	20240311	133300	17780	8890	8890	8890	8890	0
412	20240311	133200	17780	8890	8890	8890	8890	0
413	20240311	133100	17780	8890	8890	8890	8890	0
414	20240311	133000	17780	8890	8890	8890	8890	0
415	20240311	132900	17780	8890	8890	8890	8890	0
416	20240311	132800	17780	8890	8890	8890	8890	0
417	20240311	132700	17780	8890	8890	8890	8890	0
418	20240311	132600	17780	8890	8890	8890	8890	0
419	20240311	132500	17780	8890	8890	8890	8890	0
420	20240311	132400	17780	8890	8890	8890	8890	0
421	20240311	132300	17780	8890	8890	8890	8890	0
422	20240311	132200	17780	8890	8890	8890	8890	0
423	20240311	132100	17780	8890	8890	8890	8890	0
424	20240311	132000	17780	8890	8890	8890	8890	0
425	20240311	131900	17780	8890	8890	8890	8890	0
426	20240311	131800	17780	8890	8890	8890	8890	0
427	20240311	131700	17780	8890	8890	8890	8890	0
428	20240311	131600	17780	8890	8890	8890	8890	0
429	20240311	131500	17780	8890	8890	8890	8890	0
430	20240311	131400	17780	8890	8890	8890	8890	0
431	20240311	131300	17780	8890	8890	8890	8890	0
432	20240311	131200	17780	8890	8890	8890	8890	0
433	20240311	131100	17780	8890	8890	8890	8890	0
434	20240311	131000	17780	8890	8890	8890	8890	0
435	20240311	130900	17780	8890	8890	8890	8890	0
436	20240311	130800	17780	8890	8890	8890	8890	0
437	20240311	130700	17780	8890	8890	8890	8890	0
438	20240311	130600	17780	8890	8890	8890	8890	0
439	20240311	130500	17780	8890	8890	8890	8890	0
440	20240311	130400	17780	8890	8890	8890	8890	0
441	20240311	130300	17780	8890	8890	8890	8890	0
442	20240311	130200	17780	8890	8890	8890	8890	0
443	20240311	130100	17780	8890	8890	8890	8890	0
444	20240311	130000	17780	8890	8890	8890	8890	0
445	20240311	125900	17780	8890	8890	8890	8890	0
446	20240311	125800	17780	8890	8890	8890	8890	0
447	20240311	125700	17780	8890	8890	8890	8890	0
448	20240311	125600	17780	8890	8890	8890	8890	0
449	20240311	125500	17780	8890	8890	8890	8890	0
450	20240311	125400	17780	8890	8890	8890	8890	0
451	20240311	125300	17780	8890	8890	8890	8890	0
452	20240311	125200	17780	8890	8890	8890	8890	0
453	20240311	125100	17780	8890	8890	8890	8890	0
454	20240311	125000	17780	8890	8890	8890	8890	0
455	20240311	124900	17780	8890	8890	8890	8890	0
456	20240311	124800	17780	8890	8890	8890	8890	0
457	20240311	124700	17780	8890	8890	8890	8890	0
458	20240311	124600	17780	8890	8890	8890	8890	0
459	20240311	124500	17780	8890	8890	8890	8890	0
460	20240311	124400	17780	8890	8890	8890	8890	0
461	20240311	124300	17780	8890	8890	8890	8890	0
462	20240311	124200	17780	8890	8890	8890	8890	0
463	20240311	124100	17780	8890	8890	8890	8890	0
464	20240311	124000	17780	8890	8890	8890	8890	0
465	20240311	123900	17780	8890	8890	8890	8890	0
466	20240311	123800	17780	8890	8890	8890	8890	0
467	20240311	123700	17780	8890	8890	8890	8890	0
468	20240311	123600	17780	8890	8890	8890	8890	0
469	20240311	123500	17780	8890	8890	8890	8890	0
470	20240311	123400	17780	8890	8890	8890	8890	0
471	20240311	123300	17780	8890	8890	8890	8890	0
472	20240311	123200	17780	8890	8890	8890	8890	0
473	20240311	123100	17780	8890	8890	8890	8890	0
474	20240311	123000	17780	8890	8890	8890	8890	0
475	20240311	122900	17780	8890	8890	8890	8890	0
476	20240311	122800	17780	8890	8890	8890	8890	0
477	20240311	122700	17780	8890	8890	8890	8890	0
478	20240311	122600	17780	8890	8890	8890	8890	0
479	20240311	122500	17780	8890	8890	8890	8890	0
480	20240311	122400	17780	8890	8890	8890	8890	0
481	20240311	122300	17780	8890	8890	8890	8890	0
482	20240311	122200	17780	8890	8890	8890	8890	0
483	20240311	122100	17780	8890	8890	8890	8890	0
484	20240311	122000	17780	8890	8890	8890	8890	0
485	20240311	121900	17780	8890	8890	8890	8890	0
486	20240311	121800	17780	8890	8890	8890	8890	0
487	20240311	121700	17780	8890	8890	8890	8890	0
488	20240311	121600	17780	8890	8890	8890	8890	0
489	20240311	121500	17780	8890	8890	8890	8890	0
490	20240311	121400	17780	8890	8890	8890	8890	0
491	20240311	121300	17780	8890	8890	8890	8890	0
492	20240311	121200	17780	8890	8890	8890	8890	0
493	20240311	121100	17780	8890	8890	8890	8890	0
494	20240311	121000	17780	8890	8890	8890	8890	0
495	20240311	120900	17780	8890	8890	8890	8890	0
496	20240311	120800	17780	8890	8890	8890	8890	0
497	20240311	120700	17780	8890	8890	8890	8890	0
498	20240311	120600	17780	8890	8890	8890	8890	0
499	20240311	120500	17780	8890	8890	8890	8890	0
500	20240311	120400	17780	8890	8890	8890	8890	0
501	20240311	120300	17780	8890	8890	8890	8890	0
502	20240311	120200	17780	8890	8890	8890	8890	0
503	20240311	120100	17780	8890	8890	8890	8890	0
504	20240311	120000	17780	8890	8890	8890	8890	0
505	20240311	115900	17780	8890	8890	8890	8890	0
506	20240311	115800	17780	8890	8890	8890	8890	0
507	20240311	115700	17780	8890	8890	8890	8890	0
508	20240311	115600	17780	8890	8890	8890	8890	0
509	20240311	115500	17780	8890	8890	8890	8890	0
510	20240311	115400	17780	8890	8890	8890	8890	0
511	20240311	115300	17780	8890	8890	8890	8890	0
512	20240311	115200	17780	8890	8890	8890	8890	0
513	20240311	115100	17780	8890	8890	8890	8890	0
514	20240311	115000	17780	8890	8890	8890	8890	0
515	20240311	114900	17780	8890	8890	8890	8890	0
516	20240311	114800	17780	8890	8890	8890	8890	0
517	20240311	114700	17780	8890	8890	8890	8890	0
518	20240311	114600	17780	8890	8890	8890	8890	0
519	20240311	114500	17780	8890	8890	8890	8890	0
520	20240311	114400	17780	8890	8890	8890	8890	0
521	20240311	114300	17780	8890	8890	8890	8890	0
522	20240311	114200	17780	8890	8890	8890	8890	0
523	20240311	114100	17780	8890	8890	8890	8890	0
524	20240311	114000	17780	8890	8890	8890	8890	0
525	20240311	113900	17780	8890	8890	8890	8890	0
526	20240311	113800	17780	8890	8890	8890	8890	0
527	20240311	113700	17780	8890	8890	8890	8890	0
528	20240311	113600	17780	8890	8890	8890	8890	0
529	20240311	113500	17780	8890	8890	8890	8890	0
530	20240311	113400	17780	8890	8890	8890	8890	0
531	20240311	113300	17780	8890	8890	8890	8890	0
532	20240311	113200	17780	8890	8890	8890	8890	0
533	20240311	113100	17780	8890	8890	8890	8890	0
534	20240311	113000	17780	8890	8890	8890	8890	0
535	20240311	112900	17780	8890	8890	8890	8890	0
536	20240311	112800	17780	8890	8890	8890	8890	0
537	20240311	112700	17780	8890	8890	8890	8890	0
538	20240311	112600	17780	8890	8890	8890	8890	0
539	20240311	112500	17780	8890	8890	8890	8890	0
540	20240311	112400	17780	8890	8890	8890	8890	0
541	20240311	112300	17780	8890	8890	8890	8890	0
542	20240311	112200	17780	8890	8890	8890	8890	0
543	20240311	112100	17780	8890	8890	8890	8890	0
544	20240311	112000	17780	8890	8890	8890	8890	0
545	20240311	111900	17780	8890	8890	8890	8890	0
546	20240311	111800	17780	8890	8890	8890	8890	0
547	20240311	111700	17780	8890	8890	8890	8890	0
548	20240311	111600	17780	8890	8890	8890	8890	1
549	20240311	111500	8890	8890	8890	8890	8890	0
550	20240311	111400	8890	8890	8890	8890	8890	0
551	20240311	111300	8890	8890	8890	8890	8890	0
552	20240311	111200	8890	8890	8890	8890	8890	0
553	20240311	111100	8890	8890	8890	8890	8890	0
554	20240311	111000	8890	8890	8890	8890	8890	0
555	20240311	110900	8890	8890	8890	8890	8890	0
556	20240311	110800	8890	8890	8890	8890	8890	0
557	20240311	110700	8890	8890	8890	8890	8890	0
558	20240311	110600	8890	8890	8890	8890	8890	0
559	20240311	110500	8890	8890	8890	8890	8890	0
560	20240311	110400	8890	8890	8890	8890	8890	0
561	20240311	110300	8890	8890	8890	8890	8890	0
562	20240311	110200	8890	8890	8890	8890	8890	0
563	20240311	110100	8890	8890	8890	8890	8890	0
564	20240311	110000	8890	8890	8890	8890	8890	0
565	20240311	105900	8890	8890	8890	8890	8890	0
566	20240311	105800	8890	8890	8890	8890	8890	0
567	20240311	105700	8890	8890	8890	8890	8890	0
568	20240311	105600	8890	8890	8890	8890	8890	0
569	20240311	105500	8890	8890	8890	8890	8890	0
570	20240311	105400	8890	8890	8890	8890	8890	1
571	20240311	105300	0	8780	8780	8780	8780	0
572	20240311	105200	0	8780	8780	8780	8780	0
573	20240311	105100	0	8780	8780	8780	8780	0
574	20240311	105000	0	8780	8780	8780	8780	0
575	20240311	104900	0	8780	8780	8780	8780	0
576	20240311	104800	0	8780	8780	8780	8780	0
577	20240311	104700	0	8780	8780	8780	8780	0
578	20240311	104600	0	8780	8780	8780	8780	0
579	20240311	104500	0	8780	8780	8780	8780	0
580	20240311	104400	0	8780	8780	8780	8780	0
581	20240311	104300	0	8780	8780	8780	8780	0
582	20240311	104200	0	8780	8780	8780	8780	0
583	20240311	104100	0	8780	8780	8780	8780	0
584	20240311	104000	0	8780	8780	8780	8780	0
585	20240311	103900	0	8780	8780	8780	8780	0
586	20240311	103800	0	8780	8780	8780	8780	0
587	20240311	103700	0	8780	8780	8780	8780	0
588	20240311	103600	0	8780	8780	8780	8780	0
589	20240311	103500	0	8780	8780	8780	8780	0
590	20240311	103400	0	8780	8780	8780	8780	0
591	20240311	103300	0	8780	8780	8780	8780	0
592	20240311	103200	0	8780	8780	8780	8780	0
593	20240311	103100	0	8780	8780	8780	8780	0
594	20240311	103000	0	8780	8780	8780	8780	0
595	20240311	102900	0	8780	8780	8780	8780	0
596	20240311	102800	0	8780	8780	8780	8780	0
597	20240311	102700	0	8780	8780	8780	8780	0
598	20240311	102600	0	8780	8780	8780	8780	0
599	20240311	102500	0	8780	8780	8780	8780	0
600	20240311	102400	0	8780	8780	8780	8780	0
601	20240311	102300	0	8780	8780	8780	8780	0
602	20240311	102200	0	8780	8780	8780	8780	0
603	20240311	102100	0	8780	8780	8780	8780	0
604	20240311	102000	0	8780	8780	8780	8780	0
605	20240311	101900	0	8780	8780	8780	8780	0
606	20240311	101800	0	8780	8780	8780	8780	0
607	20240311	101700	0	8780	8780	8780	8780	0
608	20240311	101600	0	8780	8780	8780	8780	0
609	20240311	101500	0	8780	8780	8780	8780	0
610	20240311	101400	0	8780	8780	8780	8780	0
611	20240311	101300	0	8780	8780	8780	8780	0
612	20240311	101200	0	8780	8780	8780	8780	0
613	20240311	101100	0	8780	8780	8780	8780	0
614	20240311	101000	0	8780	8780	8780	8780	0
615	20240311	100900	0	8780	8780	8780	8780	0
616	20240311	100800	0	8780	8780	8780	8780	0
617	20240311	100700	0	8780	8780	8780	8780	0
618	20240311	100600	0	8780	8780	8780	8780	0
619	20240311	100500	0	8780	8780	8780	8780	0
620	20240311	100400	0	8780	8780	8780	8780	0
621	20240311	100300	0	8780	8780	8780	8780	0
622	20240311	100200	0	8780	8780	8780	8780	0
623	20240311	100100	0	8780	8780	8780	8780	0
624	20240311	100000	0	8780	8780	8780	8780	0
625	20240311	095900	0	8780	8780	8780	8780	0
626	20240311	095800	0	8780	8780	8780	8780	0
627	20240311	095700	0	8780	8780	8780	8780	0
628	20240311	095600	0	8780	8780	8780	8780	0
629	20240311	095500	0	8780	8780	8780	8780	0
630	20240311	095400	0	8780	8780	8780	8780	0
631	20240311	095300	0	8780	8780	8780	8780	0
632	20240311	095200	0	8780	8780	8780	8780	0
633	20240311	095100	0	8780	8780	8780	8780	0
634	20240311	095000	0	8780	8780	8780	8780	0
635	20240311	094900	0	8780	8780	8780	8780	0
636	20240311	094800	0	8780	8780	8780	8780	0
637	20240311	094700	0	8780	8780	8780	8780	0
638	20240311	094600	0	8780	8780	8780	8780	0
639	20240311	094500	0	8780	8780	8780	8780	0
640	20240311	094400	0	8780	8780	8780	8780	0
641	20240311	094300	0	8780	8780	8780	8780	0
642	20240311	094200	0	8780	8780	8780	8780	0
643	20240311	094100	0	8780	8780	8780	8780	0
644	20240311	094000	0	8780	8780	8780	8780	0
645	20240311	093900	0	8780	8780	8780	8780	0
646	20240311	093800	0	8780	8780	8780	8780	0
647	20240311	093700	0	8780	8780	8780	8780	0
648	20240311	093600	0	8780	8780	8780	8780	0
649	20240311	093500	0	8780	8780	8780	8780	0
650	20240311	093400	0	8780	8780	8780	8780	0
651	20240311	093300	0	8780	8780	8780	8780	0
652	20240311	093200	0	8780	8780	8780	8780	0
653	20240311	093100	0	8780	8780	8780	8780	0
654	20240311	093000	0	8780	8780	8780	8780	0
655	20240311	092900	0	8780	8780	8780	8780	0
656	20240311	092800	0	8780	8780	8780	8780	0
657	20240311	092700	0	8780	8780	8780	8780	0
658	20240311	092600	0	8780	8780	8780	8780	0
659	20240311	092500	0	8780	8780	8780	8780	0
660	20240311	092400	0	8780	8780	8780	8780	0
661	20240311	092300	0	8780	8780	8780	8780	0
662	20240311	092200	0	8780	8780	8780	8780	0
663	20240311	092100	0	8780	8780	8780	8780	0
664	20240311	092000	0	8780	8780	8780	8780	0
665	20240311	091900	0	8780	8780	8780	8780	0
666	20240311	091800	0	8780	8780	8780	8780	0
667	20240311	091700	0	8780	8780	8780	8780	0
668	20240311	091600	0	8780	8780	8780	8780	0
669	20240311	091500	0	8780	8780	8780	8780	0
670	20240311	091400	0	8780	8780	8780	8780	0
671	20240311	091300	0	8780	8780	8780	8780	0
672	20240311	091200	0	8780	8780	8780	8780	0
673	20240311	091100	0	8780	8780	8780	8780	0
674	20240311	091000	0	8780	8780	8780	8780	0
675	20240311	090900	0	8780	8780	8780	8780	0
676	20240311	090800	0	8780	8780	8780	8780	0
677	20240311	090700	0	8780	8780	8780	8780	0
678	20240311	090600	0	8780	8780	8780	8780	0
679	20240311	090500	0	8780	8780	8780	8780	0
680	20240311	090400	0	8780	8780	8780	8780	0
681	20240311	090300	0	8780	8780	8780	8780	0
682	20240311	090200	0	8780	8780	8780	8780	0
683	20240311	090100	0	8780	8780	8780	8780	0
684	20240311	090000	0	8780	8780	8780	8780	0