KissMeData/112190/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200800	2484723	1678	1678	1678	1678	127
3	20240322	200700	2484723	1678	1678	1678	1678	0
4	20240322	200600	2484723	1678	1678	1678	1678	0
5	20240322	200500	2484723	1678	1678	1678	1678	0
6	20240322	200400	2484723	1678	1678	1678	1678	0
7	20240322	200300	2484723	1678	1678	1678	1678	0
8	20240322	200200	2484723	1678	1678	1678	1678	0
9	20240322	200100	2484723	1678	1678	1678	1678	0
10	20240322	200000	2484723	1678	1678	1678	1678	0
11	20240322	195900	2484723	1678	1678	1678	1678	0
12	20240322	195800	2484723	1678	1678	1678	1678	0
13	20240322	195700	2484723	1678	1678	1678	1678	0
14	20240322	195600	2484723	1678	1678	1678	1678	0
15	20240322	195500	2484723	1678	1678	1678	1678	0
16	20240322	195400	2484723	1678	1678	1678	1678	0
17	20240322	195300	2484723	1678	1678	1678	1678	0
18	20240322	195200	2484723	1678	1678	1678	1678	0
19	20240322	195100	2484723	1678	1678	1678	1678	0
20	20240322	195000	2484723	1678	1678	1678	1678	0
21	20240322	194900	2484723	1678	1678	1678	1678	0
22	20240322	194800	2484723	1678	1678	1678	1678	0
23	20240322	194700	2484723	1678	1678	1678	1678	0
24	20240322	194600	2484723	1678	1678	1678	1678	0
25	20240322	194500	2484723	1678	1678	1678	1678	0
26	20240322	194400	2484723	1678	1678	1678	1678	0
27	20240322	194300	2484723	1678	1678	1678	1678	0
28	20240322	194200	2484723	1678	1678	1678	1678	0
29	20240322	194100	2484723	1678	1678	1678	1678	0
30	20240322	194000	2484723	1678	1678	1678	1678	0
31	20240322	193900	2484723	1678	1678	1678	1678	0
32	20240322	193800	2484723	1678	1678	1678	1678	127
33	20240322	193700	2484723	1678	1678	1678	1678	0
34	20240322	193600	2484723	1678	1678	1678	1678	0
35	20240322	193500	2484723	1678	1678	1678	1678	0
36	20240322	193400	2484723	1678	1678	1678	1678	0
37	20240322	193300	2484723	1678	1678	1678	1678	0
38	20240322	193200	2484723	1678	1678	1678	1678	0
39	20240322	193100	2484723	1678	1678	1678	1678	0
40	20240322	193000	2484723	1678	1678	1678	1678	0
41	20240322	192900	2484723	1678	1678	1678	1678	0
42	20240322	192800	2484723	1678	1678	1678	1678	0
43	20240322	192700	2484723	1678	1678	1678	1678	0
44	20240322	192600	2484723	1678	1678	1678	1678	0
45	20240322	192500	2484723	1678	1678	1678	1678	0
46	20240322	192400	2484723	1678	1678	1678	1678	0
47	20240322	192300	2484723	1678	1678	1678	1678	0
48	20240322	192200	2484723	1678	1678	1678	1678	0
49	20240322	192100	2484723	1678	1678	1678	1678	0
50	20240322	192000	2484723	1678	1678	1678	1678	0
51	20240322	191900	2484723	1678	1678	1678	1678	0
52	20240322	191800	2484723	1678	1678	1678	1678	0
53	20240322	191700	2484723	1678	1678	1678	1678	0
54	20240322	191600	2484723	1678	1678	1678	1678	0
55	20240322	191500	2484723	1678	1678	1678	1678	0
56	20240322	191400	2484723	1678	1678	1678	1678	0
57	20240322	191300	2484723	1678	1678	1678	1678	0
58	20240322	191200	2484723	1678	1678	1678	1678	0
59	20240322	191100	2484723	1678	1678	1678	1678	0
60	20240322	191000	2484723	1678	1678	1678	1678	0
61	20240322	190900	2484723	1678	1678	1678	1678	0
62	20240322	190800	2484723	1678	1678	1678	1678	127
63	20240322	190700	2484723	1678	1678	1678	1678	0
64	20240322	190600	2484723	1678	1678	1678	1678	0
65	20240322	190500	2484723	1678	1678	1678	1678	0
66	20240322	190400	2484723	1678	1678	1678	1678	0
67	20240322	190300	2484723	1678	1678	1678	1678	0
68	20240322	190200	2484723	1678	1678	1678	1678	0
69	20240322	190100	2484723	1678	1678	1678	1678	0
70	20240322	190000	2484723	1678	1678	1678	1678	0
71	20240322	185900	2484723	1678	1678	1678	1678	0
72	20240322	185800	2484723	1678	1678	1678	1678	0
73	20240322	185700	2484723	1678	1678	1678	1678	0
74	20240322	185600	2484723	1678	1678	1678	1678	0
75	20240322	185500	2484723	1678	1678	1678	1678	0
76	20240322	185400	2484723	1678	1678	1678	1678	0
77	20240322	185300	2484723	1678	1678	1678	1678	0
78	20240322	185200	2484723	1678	1678	1678	1678	0
79	20240322	185100	2484723	1678	1678	1678	1678	0
80	20240322	185000	2484723	1678	1678	1678	1678	0
81	20240322	184900	2484723	1678	1678	1678	1678	0
82	20240322	184800	2484723	1678	1678	1678	1678	0
83	20240322	184700	2484723	1678	1678	1678	1678	0
84	20240322	184600	2484723	1678	1678	1678	1678	0
85	20240322	184500	2484723	1678	1678	1678	1678	0
86	20240322	184400	2484723	1678	1678	1678	1678	0
87	20240322	184300	2484723	1678	1678	1678	1678	0
88	20240322	184200	2484723	1678	1678	1678	1678	0
89	20240322	184100	2484723	1678	1678	1678	1678	0
90	20240322	184000	2484723	1678	1678	1678	1678	0
91	20240322	183900	2484723	1678	1678	1678	1678	0
92	20240322	183800	2484723	1678	1678	1678	1678	127
93	20240322	183700	2484723	1678	1678	1678	1678	0
94	20240322	183600	2484723	1678	1678	1678	1678	0
95	20240322	183500	2484723	1678	1678	1678	1678	0
96	20240322	183400	2484723	1678	1678	1678	1678	0
97	20240322	183300	2484723	1678	1678	1678	1678	0
98	20240322	183200	2484723	1678	1678	1678	1678	0
99	20240322	183100	2484723	1678	1678	1678	1678	0
100	20240322	183000	2484723	1678	1678	1678	1678	0
101	20240322	182900	2484723	1678	1678	1678	1678	0
102	20240322	182800	2484723	1678	1678	1678	1678	0
103	20240322	182700	2484723	1678	1678	1678	1678	0
104	20240322	182600	2484723	1678	1678	1678	1678	0
105	20240322	182500	2484723	1678	1678	1678	1678	0
106	20240322	182400	2484723	1678	1678	1678	1678	0
107	20240322	182300	2484723	1678	1678	1678	1678	0
108	20240322	182200	2484723	1678	1678	1678	1678	0
109	20240322	182100	2484723	1678	1678	1678	1678	0
110	20240322	182000	2484723	1678	1678	1678	1678	0
111	20240322	181900	2484723	1678	1678	1678	1678	0
112	20240322	181800	2484723	1678	1678	1678	1678	0
113	20240322	181700	2484723	1678	1678	1678	1678	0
114	20240322	181600	2484723	1678	1678	1678	1678	0
115	20240322	181500	2484723	1678	1678	1678	1678	0
116	20240322	181400	2484723	1678	1678	1678	1678	0
117	20240322	181300	2484723	1678	1678	1678	1678	0
118	20240322	181200	2484723	1678	1678	1678	1678	0
119	20240322	181100	2484723	1678	1678	1678	1678	0
120	20240322	181000	2484723	1678	1678	1678	1678	0
121	20240322	180900	2484723	1678	1678	1678	1678	0
122	20240322	180800	2484723	1678	1678	1678	1678	127
123	20240322	180700	2484723	1678	1678	1678	1678	0
124	20240322	180600	2484723	1678	1678	1678	1678	0
125	20240322	180500	2484723	1678	1678	1678	1678	0
126	20240322	180400	2484723	1678	1678	1678	1678	0
127	20240322	180300	2484723	1678	1678	1678	1678	0
128	20240322	180200	2484723	1678	1678	1678	1678	0
129	20240322	180100	2484723	1678	1678	1678	1678	0
130	20240322	180000	2484723	1678	1678	1678	1678	0
131	20240322	175900	2484723	1678	1678	1678	1678	0
132	20240322	175800	2484723	1678	1678	1678	1678	0
133	20240322	175700	2484723	1678	1678	1678	1678	0
134	20240322	175600	2484723	1678	1678	1678	1678	0
135	20240322	175500	2484723	1678	1678	1678	1678	0
136	20240322	175400	2484723	1678	1678	1678	1678	0
137	20240322	175300	2484723	1678	1678	1678	1678	0
138	20240322	175200	2484723	1678	1678	1678	1678	0
139	20240322	175100	2484723	1678	1678	1678	1678	0
140	20240322	175000	2484723	1678	1678	1678	1678	0
141	20240322	174900	2484723	1678	1678	1678	1678	0
142	20240322	174800	2484723	1678	1678	1678	1678	0
143	20240322	174700	2484723	1678	1678	1678	1678	0
144	20240322	174600	2484723	1678	1678	1678	1678	0
145	20240322	174500	2484723	1678	1678	1678	1678	0
146	20240322	174400	2484723	1678	1678	1678	1678	0
147	20240322	174300	2484723	1678	1678	1678	1678	0
148	20240322	174200	2484723	1678	1678	1678	1678	0
149	20240322	174100	2484723	1678	1678	1678	1678	0
150	20240322	174000	2484723	1678	1678	1678	1678	0
151	20240322	173900	2484723	1678	1678	1678	1678	0
152	20240322	173800	2484723	1678	1678	1678	1678	127
153	20240322	173700	2484723	1678	1678	1678	1678	0
154	20240322	173600	2484723	1678	1678	1678	1678	0
155	20240322	173500	2484723	1678	1678	1678	1678	0
156	20240322	173400	2484723	1678	1678	1678	1678	0
157	20240322	173300	2484723	1678	1678	1678	1678	0
158	20240322	173200	2484723	1678	1678	1678	1678	0
159	20240322	173100	2484723	1678	1678	1678	1678	0
160	20240322	173000	2484723	1678	1678	1678	1678	0
161	20240322	172900	2484723	1678	1678	1678	1678	0
162	20240322	172800	2484723	1678	1678	1678	1678	0
163	20240322	172700	2484723	1678	1678	1678	1678	0
164	20240322	172600	2484723	1678	1678	1678	1678	0
165	20240322	172500	2484723	1678	1678	1678	1678	0
166	20240322	172400	2484723	1678	1678	1678	1678	0
167	20240322	172300	2484723	1678	1678	1678	1678	0
168	20240322	172200	2484723	1678	1678	1678	1678	0
169	20240322	172100	2484723	1678	1678	1678	1678	0
170	20240322	172000	2484723	1678	1678	1678	1678	0
171	20240322	171900	2484723	1678	1678	1678	1678	0
172	20240322	171800	2484723	1678	1678	1678	1678	0
173	20240322	171700	2484723	1678	1678	1678	1678	0
174	20240322	171600	2484723	1678	1678	1678	1678	0
175	20240322	171500	2484723	1678	1678	1678	1678	0
176	20240322	171400	2484723	1678	1678	1678	1678	0
177	20240322	171300	2484723	1678	1678	1678	1678	0
178	20240322	171200	2484723	1678	1678	1678	1678	0
179	20240322	171100	2484723	1678	1678	1678	1678	0
180	20240322	171000	2484723	1678	1678	1678	1678	0
181	20240322	170900	2484723	1678	1678	1678	1678	0
182	20240322	170800	2484723	1678	1678	1678	1678	127
183	20240322	170700	2484723	1678	1678	1678	1678	0
184	20240322	170600	2484723	1678	1678	1678	1678	0
185	20240322	170500	2484723	1678	1678	1678	1678	0
186	20240322	170400	2484723	1678	1678	1678	1678	0
187	20240322	170300	2484723	1678	1678	1678	1678	0
188	20240322	170200	2484723	1678	1678	1678	1678	0
189	20240322	170100	2484723	1678	1678	1678	1678	0
190	20240322	170000	2484723	1678	1678	1678	1678	0
191	20240322	165900	2484723	1678	1678	1678	1678	0
192	20240322	165800	2484723	1678	1678	1678	1678	0
193	20240322	165700	2484723	1678	1678	1678	1678	0
194	20240322	165600	2484723	1678	1678	1678	1678	0
195	20240322	165500	2484723	1678	1678	1678	1678	0
196	20240322	165400	2484723	1678	1678	1678	1678	0
197	20240322	165300	2484723	1678	1678	1678	1678	0
198	20240322	165200	2484723	1678	1678	1678	1678	0
199	20240322	165100	2484723	1678	1678	1678	1678	0
200	20240322	165000	2484723	1678	1678	1678	1678	0
201	20240322	164900	2484723	1678	1678	1678	1678	0
202	20240322	164800	2484723	1678	1678	1678	1678	0
203	20240322	164700	2484723	1678	1678	1678	1678	0
204	20240322	164600	2484723	1678	1678	1678	1678	0
205	20240322	164500	2484723	1678	1678	1678	1678	0
206	20240322	164400	2484723	1678	1678	1678	1678	0
207	20240322	164300	2484723	1678	1678	1678	1678	0
208	20240322	164200	2484723	1678	1678	1678	1678	0
209	20240322	164100	2484723	1678	1678	1678	1678	0
210	20240322	164000	2484723	1678	1678	1678	1678	0
211	20240322	163900	2484723	1678	1678	1678	1678	0
212	20240322	163800	2484723	1678	1678	1678	1678	127
213	20240322	163700	2484723	1678	1678	1678	1678	0
214	20240322	163600	2484723	1678	1678	1678	1678	0
215	20240322	163500	2484723	1678	1678	1678	1678	0
216	20240322	163400	2484723	1678	1678	1678	1678	0
217	20240322	163300	2484723	1678	1678	1678	1678	0
218	20240322	163200	2484723	1678	1678	1678	1678	0
219	20240322	163100	2484723	1678	1678	1678	1678	0
220	20240322	163000	2484723	1678	1678	1678	1678	0
221	20240322	162900	2484723	1678	1678	1678	1678	0
222	20240322	162800	2484723	1678	1678	1678	1678	0
223	20240322	162700	2484723	1678	1678	1678	1678	0
224	20240322	162600	2484723	1678	1678	1678	1678	0
225	20240322	162500	2484723	1678	1678	1678	1678	0
226	20240322	162400	2484723	1678	1678	1678	1678	0
227	20240322	162300	2484723	1678	1678	1678	1678	0
228	20240322	162200	2484723	1678	1678	1678	1678	0
229	20240322	162100	2484723	1678	1678	1678	1678	0
230	20240322	162000	2484723	1678	1678	1678	1678	0
231	20240322	161900	2484723	1678	1678	1678	1678	0
232	20240322	161800	2484723	1678	1678	1678	1678	0
233	20240322	161700	2484723	1678	1678	1678	1678	0
234	20240322	161600	2484723	1678	1678	1678	1678	0
235	20240322	161500	2484723	1678	1678	1678	1678	0
236	20240322	161400	2484723	1678	1678	1678	1678	0
237	20240322	161300	2484723	1678	1678	1678	1678	0
238	20240322	161200	2484723	1678	1678	1678	1678	0
239	20240322	161100	2484723	1678	1678	1678	1678	0
240	20240322	161000	2484723	1678	1678	1678	1678	0
241	20240322	160900	2484723	1678	1678	1678	1678	0
242	20240322	160800	2484723	1678	1678	1678	1678	127
243	20240322	160700	2484723	1678	1678	1678	1678	0
244	20240322	160600	2484723	1678	1678	1678	1678	0
245	20240322	160500	2484723	1678	1678	1678	1678	0
246	20240322	160400	2484723	1678	1678	1678	1678	0
247	20240322	160300	2484723	1678	1678	1678	1678	0
248	20240322	160200	2484723	1678	1678	1678	1678	0
249	20240322	160100	2484723	1678	1678	1678	1678	0
250	20240322	160000	2484723	1678	1678	1678	1678	0
251	20240322	155900	2484723	1678	1678	1678	1678	0
252	20240322	155800	2484723	1678	1678	1678	1678	0
253	20240322	155700	2484723	1678	1678	1678	1678	0
254	20240322	155600	2484723	1678	1678	1678	1678	0
255	20240322	155500	2484723	1678	1678	1678	1678	0
256	20240322	155400	2484723	1678	1678	1678	1678	0
257	20240322	155300	2484723	1678	1678	1678	1678	0
258	20240322	155200	2484723	1678	1678	1678	1678	0
259	20240322	155100	2484723	1678	1678	1678	1678	0
260	20240322	155000	2484723	1678	1678	1678	1678	0
261	20240322	154900	2484723	1678	1678	1678	1678	0
262	20240322	154800	2484723	1678	1678	1678	1678	0
263	20240322	154700	2484723	1678	1678	1678	1678	0
264	20240322	154600	2484723	1678	1678	1678	1678	0
265	20240322	154500	2484723	1678	1678	1678	1678	0
266	20240322	154400	2484723	1678	1678	1678	1678	0
267	20240322	154300	2484723	1678	1678	1678	1678	0
268	20240322	154200	2484723	1678	1678	1678	1678	0
269	20240322	154100	2484723	1678	1678	1678	1678	0
270	20240322	154000	2484723	1678	1678	1678	1678	0
271	20240322	153900	2484723	1678	1678	1678	1678	0
272	20240322	153800	2484723	1678	1678	1678	1678	127
273	20240322	153700	2484723	1678	1678	1678	1678	0
274	20240322	153600	2484723	1678	1678	1678	1678	0
275	20240322	153500	2484723	1678	1678	1678	1678	0
276	20240322	153400	2484723	1678	1678	1678	1678	0
277	20240322	153300	2484723	1678	1678	1678	1678	0
278	20240322	153200	2484723	1678	1678	1678	1678	0
279	20240322	153100	2484723	1678	1678	1678	1678	0
280	20240322	153000	2484723	1678	1678	1678	1678	0
281	20240322	152900	2484723	1678	1678	1678	1678	0
282	20240322	152800	2484723	1678	1678	1678	1678	0
283	20240322	152700	2484723	1678	1678	1678	1678	0
284	20240322	152600	2484723	1678	1678	1678	1678	0
285	20240322	152500	2484723	1678	1678	1678	1678	0
286	20240322	152400	2484723	1678	1678	1678	1678	0
287	20240322	152300	2484723	1678	1678	1678	1678	0
288	20240322	152200	2484723	1678	1678	1678	1678	0
289	20240322	152100	2484723	1678	1678	1678	1678	0
290	20240322	152000	2484723	1678	1678	1678	1678	0
291	20240322	151900	2484723	1678	1678	1678	1678	0
292	20240322	151800	2484723	1678	1678	1678	1678	0
293	20240322	151700	2484723	1678	1678	1678	1678	0
294	20240322	151600	2484723	1678	1678	1678	1678	0
295	20240322	151500	2484723	1678	1678	1678	1678	0
296	20240322	151400	2484723	1678	1678	1678	1678	0
297	20240322	151300	2484723	1678	1678	1678	1678	0
298	20240322	151200	2484723	1678	1678	1678	1678	0
299	20240322	151100	2484723	1678	1678	1678	1678	0
300	20240322	151000	2484723	1678	1678	1678	1678	0
301	20240322	150900	2484723	1678	1678	1678	1678	0
302	20240322	150800	2484723	1678	1678	1678	1678	0
303	20240322	150700	2484723	1678	1678	1678	1678	0
304	20240322	150600	2484723	1678	1678	1678	1678	0
305	20240322	150500	2484723	1678	1678	1678	1678	0
306	20240322	150400	2484723	1678	1678	1678	1678	0
307	20240322	150300	2484723	1678	1678	1678	1678	0
308	20240322	150200	2484723	1678	1678	1678	1678	0
309	20240322	150100	2484723	1678	1678	1678	1678	0
310	20240322	150000	2484723	1678	1678	1678	1678	0
311	20240322	145900	2484723	1678	1678	1678	1678	0
312	20240322	145800	2484723	1678	1678	1678	1678	0
313	20240322	145700	2484723	1678	1678	1678	1678	0
314	20240322	145600	2484723	1678	1678	1678	1678	0
315	20240322	145500	2484723	1678	1678	1678	1678	0
316	20240322	145400	2484723	1678	1678	1678	1678	0
317	20240322	145300	2484723	1678	1678	1678	1678	0
318	20240322	145200	2484723	1678	1678	1678	1678	0
319	20240322	145100	2484723	1678	1678	1678	1678	0
320	20240322	145000	2484723	1678	1678	1678	1678	0
321	20240322	144900	2484723	1678	1678	1678	1678	0
322	20240322	144800	2484723	1678	1678	1678	1678	0
323	20240322	144700	2484723	1678	1678	1678	1678	0
324	20240322	144600	2484723	1678	1678	1678	1678	0
325	20240322	144500	2484723	1678	1678	1678	1678	0
326	20240322	144400	2484723	1678	1678	1678	1678	0
327	20240322	144300	2484723	1678	1678	1678	1678	0
328	20240322	144200	2484723	1678	1678	1678	1678	0
329	20240322	144100	2484723	1678	1678	1678	1678	0
330	20240322	144000	2484723	1678	1678	1678	1678	0
331	20240322	143900	2484723	1678	1678	1678	1678	0
332	20240322	143800	2484723	1678	1678	1678	1678	0
333	20240322	143700	2484723	1678	1678	1678	1678	0
334	20240322	143600	2484723	1678	1678	1678	1678	0
335	20240322	143500	2484723	1678	1678	1678	1678	0
336	20240322	143400	2484723	1678	1678	1678	1678	0
337	20240322	143300	2484723	1678	1678	1678	1678	0
338	20240322	143200	2484723	1678	1678	1678	1678	0
339	20240322	143100	2484723	1678	1678	1678	1678	0
340	20240322	143000	2484723	1678	1678	1678	1678	0
341	20240322	142900	2484723	1678	1678	1678	1678	0
342	20240322	142800	2484723	1678	1678	1678	1678	0
343	20240322	142700	2484723	1678	1678	1678	1678	0
344	20240322	142600	2484723	1678	1678	1678	1678	0
345	20240322	142500	2484723	1678	1678	1678	1678	0
346	20240322	142400	2484723	1678	1678	1678	1678	0
347	20240322	142300	2484723	1678	1678	1678	1678	0
348	20240322	142200	2484723	1678	1678	1678	1678	0
349	20240322	142100	2484723	1678	1678	1678	1678	0
350	20240322	142000	2484723	1678	1678	1678	1678	0
351	20240322	141900	2484723	1678	1678	1678	1678	0
352	20240322	141800	2484723	1678	1678	1678	1678	0
353	20240322	141700	2484723	1678	1678	1678	1678	0
354	20240322	141600	2484723	1678	1678	1678	1678	0
355	20240322	141500	2484723	1678	1678	1678	1678	0
356	20240322	141400	2484723	1678	1678	1678	1678	0
357	20240322	141300	2484723	1678	1678	1678	1678	0
358	20240322	141200	2484723	1678	1678	1678	1678	0
359	20240322	141100	2484723	1678	1678	1678	1678	0
360	20240322	141000	2484723	1678	1678	1678	1678	0
361	20240322	140900	2484723	1678	1678	1678	1678	0
362	20240322	140800	2484723	1678	1678	1678	1678	0
363	20240322	140700	2484723	1678	1678	1678	1678	0
364	20240322	140600	2484723	1678	1678	1678	1678	0
365	20240322	140500	2484723	1678	1678	1678	1678	0
366	20240322	140400	2484723	1678	1678	1678	1678	0
367	20240322	140300	2484723	1678	1678	1678	1678	0
368	20240322	140200	2484723	1678	1678	1678	1678	0
369	20240322	140100	2484723	1678	1678	1678	1678	0
370	20240322	140000	2484723	1678	1678	1678	1678	0
371	20240322	135900	2484723	1678	1678	1678	1678	0
372	20240322	135800	2484723	1678	1678	1678	1678	0
373	20240322	135700	2484723	1678	1678	1678	1678	0
374	20240322	135600	2484723	1678	1678	1678	1678	0
375	20240322	135500	2484723	1678	1678	1678	1678	0
376	20240322	135400	2484723	1678	1678	1678	1678	0
377	20240322	135300	2484723	1678	1678	1678	1678	0
378	20240322	135200	2484723	1678	1678	1678	1678	0
379	20240322	135100	2484723	1678	1678	1678	1678	0
380	20240322	135000	2484723	1678	1678	1678	1678	0
381	20240322	134900	2484723	1678	1678	1678	1678	0
382	20240322	134800	2484723	1678	1678	1678	1678	0
383	20240322	134700	2484723	1678	1678	1678	1678	0
384	20240322	134600	2484723	1678	1678	1678	1678	0
385	20240322	134500	2484723	1678	1678	1678	1678	0
386	20240322	134400	2484723	1678	1678	1678	1678	0
387	20240322	134300	2484723	1678	1678	1678	1678	0
388	20240322	134200	2484723	1678	1678	1678	1678	0
389	20240322	134100	2484723	1678	1678	1678	1678	0
390	20240322	134000	2484723	1678	1678	1678	1678	0
391	20240322	133900	2484723	1678	1678	1678	1678	0
392	20240322	133800	2484723	1678	1678	1678	1678	0
393	20240322	133700	2484723	1678	1678	1678	1678	0
394	20240322	133600	2484723	1678	1678	1678	1678	0
395	20240322	133500	2484723	1678	1678	1678	1678	0
396	20240322	133400	2484723	1678	1678	1678	1678	0
397	20240322	133300	2484723	1678	1678	1678	1678	0
398	20240322	133200	2484723	1678	1678	1678	1678	0
399	20240322	133100	2484723	1678	1678	1678	1678	0
400	20240322	133000	2484723	1678	1678	1678	1678	0
401	20240322	132900	2484723	1678	1678	1678	1678	0
402	20240322	132800	2484723	1678	1678	1678	1678	0
403	20240322	132700	2484723	1678	1678	1678	1678	0
404	20240322	132600	2484723	1678	1678	1678	1678	0
405	20240322	132500	2484723	1678	1678	1678	1678	0
406	20240322	132400	2484723	1678	1678	1678	1678	0
407	20240322	132300	2484723	1678	1678	1678	1678	0
408	20240322	132200	2484723	1678	1678	1678	1678	0
409	20240322	132100	2484723	1678	1678	1678	1678	0
410	20240322	132000	2484723	1678	1678	1678	1678	0
411	20240322	131900	2484723	1678	1678	1678	1678	0
412	20240322	131800	2484723	1678	1678	1678	1678	0
413	20240322	131700	2484723	1678	1678	1678	1678	0
414	20240322	131600	2484723	1678	1678	1678	1678	0
415	20240322	131500	2484723	1678	1678	1678	1678	0
416	20240322	131400	2484723	1678	1678	1678	1678	0
417	20240322	131300	2484723	1678	1678	1678	1678	0
418	20240322	131200	2484723	1678	1678	1678	1678	0
419	20240322	131100	2484723	1678	1678	1678	1678	0
420	20240322	131000	2484723	1678	1678	1678	1678	127
421	20240322	130900	2271617	1678	1678	1678	1678	0
422	20240322	130800	2271617	1678	1678	1678	1678	0
423	20240322	130700	2271617	1678	1678	1678	1678	0
424	20240322	130600	2271617	1678	1678	1678	1678	0
425	20240322	130500	2271617	1678	1678	1678	1678	0
426	20240322	130400	2271617	1678	1678	1678	1678	0
427	20240322	130300	2271617	1678	1678	1678	1678	0
428	20240322	130200	2271617	1678	1678	1678	1678	0
429	20240322	130100	2271617	1678	1678	1678	1678	0
430	20240322	130000	2271617	1678	1678	1678	1678	0
431	20240322	125900	2271617	1678	1678	1678	1678	0
432	20240322	125800	2271617	1678	1678	1678	1678	0
433	20240322	125700	2271617	1678	1678	1678	1678	0
434	20240322	125600	2271617	1678	1678	1678	1678	0
435	20240322	125500	2271617	1678	1678	1678	1678	0
436	20240322	125400	2271617	1678	1678	1678	1678	0
437	20240322	125300	2271617	1678	1678	1678	1678	0
438	20240322	125200	2271617	1678	1678	1678	1678	0
439	20240322	125100	2271617	1678	1678	1678	1678	0
440	20240322	125000	2271617	1678	1678	1678	1678	0
441	20240322	124900	2271617	1678	1678	1678	1678	0
442	20240322	124800	2271617	1678	1678	1678	1678	0
443	20240322	124700	2271617	1678	1678	1678	1678	0
444	20240322	124600	2271617	1678	1678	1678	1678	0
445	20240322	124500	2271617	1678	1678	1678	1678	0
446	20240322	124400	2271617	1678	1678	1678	1678	0
447	20240322	124300	2271617	1678	1678	1678	1678	0
448	20240322	124200	2271617	1678	1678	1678	1678	0
449	20240322	124100	2271617	1678	1678	1678	1678	0
450	20240322	124000	2271617	1678	1678	1678	1678	49
451	20240322	123900	2189395	1678	1678	1678	1678	0
452	20240322	123800	2189395	1678	1678	1678	1678	0
453	20240322	123700	2189395	1678	1678	1678	1678	0
454	20240322	123600	2189395	1678	1678	1678	1678	0
455	20240322	123500	2189395	1678	1678	1678	1678	0
456	20240322	123400	2189395	1678	1678	1678	1678	0
457	20240322	123300	2189395	1678	1678	1678	1678	0
458	20240322	123200	2189395	1678	1678	1678	1678	0
459	20240322	123100	2189395	1678	1678	1678	1678	0
460	20240322	123000	2189395	1678	1678	1678	1678	0
461	20240322	122900	2189395	1678	1678	1678	1678	0
462	20240322	122800	2189395	1678	1678	1678	1678	0
463	20240322	122700	2189395	1678	1678	1678	1678	0
464	20240322	122600	2189395	1678	1678	1678	1678	0
465	20240322	122500	2189395	1678	1678	1678	1678	0
466	20240322	122400	2189395	1678	1678	1678	1678	0
467	20240322	122300	2189395	1678	1678	1678	1678	0
468	20240322	122200	2189395	1678	1678	1678	1678	0
469	20240322	122100	2189395	1678	1678	1678	1678	0
470	20240322	122000	2189395	1678	1678	1678	1678	1251
471	20240322	121900	90217	1678	1678	1678	1678	0
472	20240322	121800	90217	1678	1678	1678	1678	0
473	20240322	121700	90217	1678	1678	1678	1678	0
474	20240322	121600	90217	1678	1678	1678	1678	0
475	20240322	121500	90217	1678	1678	1678	1678	0
476	20240322	121400	90217	1678	1678	1678	1678	0
477	20240322	121300	90217	1678	1678	1678	1678	0
478	20240322	121200	90217	1678	1678	1678	1678	0
479	20240322	121100	90217	1678	1678	1678	1678	0
480	20240322	121000	90217	1678	1678	1678	1678	0
481	20240322	120900	90217	1678	1678	1678	1678	0
482	20240322	120800	90217	1678	1678	1678	1678	0
483	20240322	120700	90217	1678	1678	1678	1678	0
484	20240322	120600	90217	1678	1678	1678	1678	0
485	20240322	120500	90217	1678	1678	1678	1678	0
486	20240322	120400	90217	1678	1678	1678	1678	49
487	20240322	120300	7995	1678	1678	1678	1678	0
488	20240322	120200	7995	1678	1678	1678	1678	0
489	20240322	120100	7995	1678	1678	1678	1678	0
490	20240322	120000	7995	1678	1678	1678	1678	0
491	20240322	115900	7995	1678	1678	1678	1678	0
492	20240322	115800	7995	1678	1678	1678	1678	0
493	20240322	115700	7995	1678	1678	1678	1678	0
494	20240322	115600	7995	1678	1678	1678	1678	0
495	20240322	115500	7995	1678	1678	1678	1678	0
496	20240322	115400	7995	1678	1678	1678	1678	0
497	20240322	115300	7995	1678	1678	1678	1678	0
498	20240322	115200	7995	1678	1678	1678	1678	0
499	20240322	115100	7995	1678	1678	1678	1678	0
500	20240322	115000	7995	1678	1678	1678	1678	0
501	20240322	114900	7995	1678	1678	1678	1678	0
502	20240322	114800	7995	1678	1678	1678	1678	0
503	20240322	114700	7995	1678	1678	1678	1678	0
504	20240322	114600	7995	1678	1678	1678	1678	0
505	20240322	114500	7995	1678	1612	1678	1612	2
506	20240322	114400	4705	1505	1505	1505	1505	1
507	20240322	114300	3200	1501	1501	1501	1501	0
508	20240322	114200	3200	1501	1501	1501	1501	0
509	20240322	114100	3200	1501	1501	1501	1501	0
510	20240322	114000	3200	1501	1501	1501	1501	0
511	20240322	113900	3200	1501	1501	1501	1501	0
512	20240322	113800	3200	1501	1501	1501	1501	0
513	20240322	113700	3200	1501	1501	1501	1501	1
514	20240322	113600	1699	1699	1699	1699	1699	0
515	20240322	113500	1699	1699	1699	1699	1699	0
516	20240322	113400	1699	1699	1699	1699	1699	0
517	20240322	113300	1699	1699	1699	1699	1699	0
518	20240322	113200	1699	1699	1699	1699	1699	0
519	20240322	113100	1699	1699	1699	1699	1699	0
520	20240322	113000	1699	1699	1699	1699	1699	0
521	20240322	112900	1699	1699	1699	1699	1699	0
522	20240322	112800	1699	1699	1699	1699	1699	0
523	20240322	112700	1699	1699	1699	1699	1699	0
524	20240322	112600	1699	1699	1699	1699	1699	0
525	20240322	112500	1699	1699	1699	1699	1699	0
526	20240322	112400	1699	1699	1699	1699	1699	0
527	20240322	112300	1699	1699	1699	1699	1699	0
528	20240322	112200	1699	1699	1699	1699	1699	0
529	20240322	112100	1699	1699	1699	1699	1699	0
530	20240322	112000	1699	1699	1699	1699	1699	0
531	20240322	111900	1699	1699	1699	1699	1699	0
532	20240322	111800	1699	1699	1699	1699	1699	0
533	20240322	111700	1699	1699	1699	1699	1699	0
534	20240322	111600	1699	1699	1699	1699	1699	0
535	20240322	111500	1699	1699	1699	1699	1699	0
536	20240322	111400	1699	1699	1699	1699	1699	0
537	20240322	111300	1699	1699	1699	1699	1699	0
538	20240322	111200	1699	1699	1699	1699	1699	0
539	20240322	111100	1699	1699	1699	1699	1699	0
540	20240322	111000	1699	1699	1699	1699	1699	0
541	20240322	110900	1699	1699	1699	1699	1699	0
542	20240322	110800	1699	1699	1699	1699	1699	0
543	20240322	110700	1699	1699	1699	1699	1699	0
544	20240322	110600	1699	1699	1699	1699	1699	0
545	20240322	110500	1699	1699	1699	1699	1699	0
546	20240322	110400	1699	1699	1699	1699	1699	0
547	20240322	110300	1699	1699	1699	1699	1699	0
548	20240322	110200	1699	1699	1699	1699	1699	0
549	20240322	110100	1699	1699	1699	1699	1699	0
550	20240322	110000	1699	1699	1699	1699	1699	0
551	20240322	105900	1699	1699	1699	1699	1699	0
552	20240322	105800	1699	1699	1699	1699	1699	0
553	20240322	105700	1699	1699	1699	1699	1699	0
554	20240322	105600	1699	1699	1699	1699	1699	0
555	20240322	105500	1699	1699	1699	1699	1699	0
556	20240322	105400	1699	1699	1699	1699	1699	0
557	20240322	105300	1699	1699	1699	1699	1699	0
558	20240322	105200	1699	1699	1699	1699	1699	0
559	20240322	105100	1699	1699	1699	1699	1699	0
560	20240322	105000	1699	1699	1699	1699	1699	0
561	20240322	104900	1699	1699	1699	1699	1699	0
562	20240322	104800	1699	1699	1699	1699	1699	0
563	20240322	104700	1699	1699	1699	1699	1699	0
564	20240322	104600	1699	1699	1699	1699	1699	0
565	20240322	104500	1699	1699	1699	1699	1699	0
566	20240322	104400	1699	1699	1699	1699	1699	0
567	20240322	104300	1699	1699	1699	1699	1699	0
568	20240322	104200	1699	1699	1699	1699	1699	0
569	20240322	104100	1699	1699	1699	1699	1699	0
570	20240322	104000	1699	1699	1699	1699	1699	0
571	20240322	103900	1699	1699	1699	1699	1699	0
572	20240322	103800	1699	1699	1699	1699	1699	0
573	20240322	103700	1699	1699	1699	1699	1699	0
574	20240322	103600	1699	1699	1699	1699	1699	0
575	20240322	103500	1699	1699	1699	1699	1699	0
576	20240322	103400	1699	1699	1699	1699	1699	0
577	20240322	103300	1699	1699	1699	1699	1699	0
578	20240322	103200	1699	1699	1699	1699	1699	0
579	20240322	103100	1699	1699	1699	1699	1699	0
580	20240322	103000	1699	1699	1699	1699	1699	0
581	20240322	102900	1699	1699	1699	1699	1699	0
582	20240322	102800	1699	1699	1699	1699	1699	0
583	20240322	102700	1699	1699	1699	1699	1699	0
584	20240322	102600	1699	1699	1699	1699	1699	0
585	20240322	102500	1699	1699	1699	1699	1699	0
586	20240322	102400	1699	1699	1699	1699	1699	0
587	20240322	102300	1699	1699	1699	1699	1699	0
588	20240322	102200	1699	1699	1699	1699	1699	0
589	20240322	102100	1699	1699	1699	1699	1699	0
590	20240322	102000	1699	1699	1699	1699	1699	0
591	20240322	101900	1699	1699	1699	1699	1699	0
592	20240322	101800	1699	1699	1699	1699	1699	0
593	20240322	101700	1699	1699	1699	1699	1699	0
594	20240322	101600	1699	1699	1699	1699	1699	0
595	20240322	101500	1699	1699	1699	1699	1699	0
596	20240322	101400	1699	1699	1699	1699	1699	0
597	20240322	101300	1699	1699	1699	1699	1699	0
598	20240322	101200	1699	1699	1699	1699	1699	0
599	20240322	101100	1699	1699	1699	1699	1699	0
600	20240322	101000	1699	1699	1699	1699	1699	0
601	20240322	100900	1699	1699	1699	1699	1699	0
602	20240322	100800	1699	1699	1699	1699	1699	0
603	20240322	100700	1699	1699	1699	1699	1699	0
604	20240322	100600	1699	1699	1699	1699	1699	0
605	20240322	100500	1699	1699	1699	1699	1699	0
606	20240322	100400	1699	1699	1699	1699	1699	0
607	20240322	100300	1699	1699	1699	1699	1699	0
608	20240322	100200	1699	1699	1699	1699	1699	0
609	20240322	100100	1699	1699	1699	1699	1699	0
610	20240322	100000	1699	1699	1699	1699	1699	0
611	20240322	095900	1699	1699	1699	1699	1699	0
612	20240322	095800	1699	1699	1699	1699	1699	0
613	20240322	095700	1699	1699	1699	1699	1699	0
614	20240322	095600	1699	1699	1699	1699	1699	0
615	20240322	095500	1699	1699	1699	1699	1699	0
616	20240322	095400	1699	1699	1699	1699	1699	0
617	20240322	095300	1699	1699	1699	1699	1699	0
618	20240322	095200	1699	1699	1699	1699	1699	0
619	20240322	095100	1699	1699	1699	1699	1699	0
620	20240322	095000	1699	1699	1699	1699	1699	0
621	20240322	094900	1699	1699	1699	1699	1699	0
622	20240322	094800	1699	1699	1699	1699	1699	0
623	20240322	094700	1699	1699	1699	1699	1699	0
624	20240322	094600	1699	1699	1699	1699	1699	0
625	20240322	094500	1699	1699	1699	1699	1699	0
626	20240322	094400	1699	1699	1699	1699	1699	0
627	20240322	094300	1699	1699	1699	1699	1699	0
628	20240322	094200	1699	1699	1699	1699	1699	0
629	20240322	094100	1699	1699	1699	1699	1699	0
630	20240322	094000	1699	1699	1699	1699	1699	0
631	20240322	093900	1699	1699	1699	1699	1699	0
632	20240322	093800	1699	1699	1699	1699	1699	0
633	20240322	093700	1699	1699	1699	1699	1699	0
634	20240322	093600	1699	1699	1699	1699	1699	0
635	20240322	093500	1699	1699	1699	1699	1699	0
636	20240322	093400	1699	1699	1699	1699	1699	0
637	20240322	093300	1699	1699	1699	1699	1699	0
638	20240322	093200	1699	1699	1699	1699	1699	0
639	20240322	093100	1699	1699	1699	1699	1699	0
640	20240322	093000	1699	1699	1699	1699	1699	0
641	20240322	092900	1699	1699	1699	1699	1699	0
642	20240322	092800	1699	1699	1699	1699	1699	0
643	20240322	092700	1699	1699	1699	1699	1699	0
644	20240322	092600	1699	1699	1699	1699	1699	0
645	20240322	092500	1699	1699	1699	1699	1699	0
646	20240322	092400	1699	1699	1699	1699	1699	0
647	20240322	092300	1699	1699	1699	1699	1699	0
648	20240322	092200	1699	1699	1699	1699	1699	0
649	20240322	092100	1699	1699	1699	1699	1699	0
650	20240322	092000	1699	1699	1699	1699	1699	0
651	20240322	091900	1699	1699	1699	1699	1699	0
652	20240322	091800	1699	1699	1699	1699	1699	0
653	20240322	091700	1699	1699	1699	1699	1699	0
654	20240322	091600	1699	1699	1699	1699	1699	0
655	20240322	091500	1699	1699	1699	1699	1699	0
656	20240322	091400	1699	1699	1699	1699	1699	0
657	20240322	091300	1699	1699	1699	1699	1699	0
658	20240322	091200	1699	1699	1699	1699	1699	0
659	20240322	091100	1699	1699	1699	1699	1699	0
660	20240322	091000	1699	1699	1699	1699	1699	0
661	20240322	090900	1699	1699	1699	1699	1699	0
662	20240322	090800	1699	1699	1699	1699	1699	0
663	20240322	090700	1699	1699	1699	1699	1699	0
664	20240322	090600	1699	1699	1699	1699	1699	0
665	20240322	090500	1699	1699	1699	1699	1699	0
666	20240322	090400	1699	1699	1699	1699	1699	0
667	20240322	090300	1699	1699	1699	1699	1699	0
668	20240322	090200	1699	1699	1699	1699	1699	0
669	20240322	090100	1699	1699	1699	1699	1699	0
670	20240322	090000	1699	1699	1699	1699	1699	1