KissMeData/336040/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	211000	1209350	4990	4990	4990	4990	6
3	20240311	210900	1209350	4990	4990	4990	4990	0
4	20240311	210800	1209350	4990	4990	4990	4990	0
5	20240311	210700	1209350	4990	4990	4990	4990	0
6	20240311	210600	1209350	4990	4990	4990	4990	0
7	20240311	210500	1209350	4990	4990	4990	4990	0
8	20240311	210400	1209350	4990	4990	4990	4990	0
9	20240311	210300	1209350	4990	4990	4990	4990	0
10	20240311	210200	1209350	4990	4990	4990	4990	0
11	20240311	210100	1209350	4990	4990	4990	4990	0
12	20240311	210000	1209350	4990	4990	4990	4990	0
13	20240311	205900	1209350	4990	4990	4990	4990	0
14	20240311	205800	1209350	4990	4990	4990	4990	0
15	20240311	205700	1209350	4990	4990	4990	4990	0
16	20240311	205600	1209350	4990	4990	4990	4990	0
17	20240311	205500	1209350	4990	4990	4990	4990	0
18	20240311	205400	1209350	4990	4990	4990	4990	0
19	20240311	205300	1209350	4990	4990	4990	4990	0
20	20240311	205200	1209350	4990	4990	4990	4990	0
21	20240311	205100	1209350	4990	4990	4990	4990	0
22	20240311	205000	1209350	4990	4990	4990	4990	0
23	20240311	204900	1209350	4990	4990	4990	4990	0
24	20240311	204800	1209350	4990	4990	4990	4990	0
25	20240311	204700	1209350	4990	4990	4990	4990	0
26	20240311	204600	1209350	4990	4990	4990	4990	0
27	20240311	204500	1209350	4990	4990	4990	4990	0
28	20240311	204400	1209350	4990	4990	4990	4990	0
29	20240311	204300	1209350	4990	4990	4990	4990	0
30	20240311	204200	1209350	4990	4990	4990	4990	0
31	20240311	204100	1209350	4990	4990	4990	4990	0
32	20240311	204000	1209350	4990	4990	4990	4990	6
33	20240311	203900	1209350	4990	4990	4990	4990	0
34	20240311	203800	1209350	4990	4990	4990	4990	0
35	20240311	203700	1209350	4990	4990	4990	4990	0
36	20240311	203600	1209350	4990	4990	4990	4990	0
37	20240311	203500	1209350	4990	4990	4990	4990	0
38	20240311	203400	1209350	4990	4990	4990	4990	0
39	20240311	203300	1209350	4990	4990	4990	4990	0
40	20240311	203200	1209350	4990	4990	4990	4990	0
41	20240311	203100	1209350	4990	4990	4990	4990	0
42	20240311	203000	1209350	4990	4990	4990	4990	0
43	20240311	202900	1209350	4990	4990	4990	4990	0
44	20240311	202800	1209350	4990	4990	4990	4990	0
45	20240311	202700	1209350	4990	4990	4990	4990	0
46	20240311	202600	1209350	4990	4990	4990	4990	0
47	20240311	202500	1209350	4990	4990	4990	4990	0
48	20240311	202400	1209350	4990	4990	4990	4990	0
49	20240311	202300	1209350	4990	4990	4990	4990	0
50	20240311	202200	1209350	4990	4990	4990	4990	0
51	20240311	202100	1209350	4990	4990	4990	4990	0
52	20240311	202000	1209350	4990	4990	4990	4990	0
53	20240311	201900	1209350	4990	4990	4990	4990	0
54	20240311	201800	1209350	4990	4990	4990	4990	0
55	20240311	201700	1209350	4990	4990	4990	4990	0
56	20240311	201600	1209350	4990	4990	4990	4990	0
57	20240311	201500	1209350	4990	4990	4990	4990	0
58	20240311	201400	1209350	4990	4990	4990	4990	0
59	20240311	201300	1209350	4990	4990	4990	4990	0
60	20240311	201200	1209350	4990	4990	4990	4990	0
61	20240311	201100	1209350	4990	4990	4990	4990	0
62	20240311	201000	1209350	4990	4990	4990	4990	6
63	20240311	200900	1209350	4990	4990	4990	4990	0
64	20240311	200800	1209350	4990	4990	4990	4990	0
65	20240311	200700	1209350	4990	4990	4990	4990	0
66	20240311	200600	1209350	4990	4990	4990	4990	0
67	20240311	200500	1209350	4990	4990	4990	4990	0
68	20240311	200400	1209350	4990	4990	4990	4990	0
69	20240311	200300	1209350	4990	4990	4990	4990	0
70	20240311	200200	1209350	4990	4990	4990	4990	0
71	20240311	200100	1209350	4990	4990	4990	4990	0
72	20240311	200000	1209350	4990	4990	4990	4990	0
73	20240311	195900	1209350	4990	4990	4990	4990	0
74	20240311	195800	1209350	4990	4990	4990	4990	0
75	20240311	195700	1209350	4990	4990	4990	4990	0
76	20240311	195600	1209350	4990	4990	4990	4990	0
77	20240311	195500	1209350	4990	4990	4990	4990	0
78	20240311	195400	1209350	4990	4990	4990	4990	0
79	20240311	195300	1209350	4990	4990	4990	4990	0
80	20240311	195200	1209350	4990	4990	4990	4990	0
81	20240311	195100	1209350	4990	4990	4990	4990	0
82	20240311	195000	1209350	4990	4990	4990	4990	0
83	20240311	194900	1209350	4990	4990	4990	4990	0
84	20240311	194800	1209350	4990	4990	4990	4990	0
85	20240311	194700	1209350	4990	4990	4990	4990	0
86	20240311	194600	1209350	4990	4990	4990	4990	0
87	20240311	194500	1209350	4990	4990	4990	4990	0
88	20240311	194400	1209350	4990	4990	4990	4990	0
89	20240311	194300	1209350	4990	4990	4990	4990	0
90	20240311	194200	1209350	4990	4990	4990	4990	0
91	20240311	194100	1209350	4990	4990	4990	4990	0
92	20240311	194000	1209350	4990	4990	4990	4990	6
93	20240311	193900	1209350	4990	4990	4990	4990	0
94	20240311	193800	1209350	4990	4990	4990	4990	0
95	20240311	193700	1209350	4990	4990	4990	4990	0
96	20240311	193600	1209350	4990	4990	4990	4990	0
97	20240311	193500	1209350	4990	4990	4990	4990	0
98	20240311	193400	1209350	4990	4990	4990	4990	0
99	20240311	193300	1209350	4990	4990	4990	4990	0
100	20240311	193200	1209350	4990	4990	4990	4990	0
101	20240311	193100	1209350	4990	4990	4990	4990	0
102	20240311	193000	1209350	4990	4990	4990	4990	0
103	20240311	192900	1209350	4990	4990	4990	4990	0
104	20240311	192800	1209350	4990	4990	4990	4990	0
105	20240311	192700	1209350	4990	4990	4990	4990	0
106	20240311	192600	1209350	4990	4990	4990	4990	0
107	20240311	192500	1209350	4990	4990	4990	4990	0
108	20240311	192400	1209350	4990	4990	4990	4990	0
109	20240311	192300	1209350	4990	4990	4990	4990	0
110	20240311	192200	1209350	4990	4990	4990	4990	0
111	20240311	192100	1209350	4990	4990	4990	4990	0
112	20240311	192000	1209350	4990	4990	4990	4990	0
113	20240311	191900	1209350	4990	4990	4990	4990	0
114	20240311	191800	1209350	4990	4990	4990	4990	0
115	20240311	191700	1209350	4990	4990	4990	4990	0
116	20240311	191600	1209350	4990	4990	4990	4990	0
117	20240311	191500	1209350	4990	4990	4990	4990	0
118	20240311	191400	1209350	4990	4990	4990	4990	0
119	20240311	191300	1209350	4990	4990	4990	4990	0
120	20240311	191200	1209350	4990	4990	4990	4990	0
121	20240311	191100	1209350	4990	4990	4990	4990	0
122	20240311	191000	1209350	4990	4990	4990	4990	6
123	20240311	190900	1209350	4990	4990	4990	4990	0
124	20240311	190800	1209350	4990	4990	4990	4990	0
125	20240311	190700	1209350	4990	4990	4990	4990	0
126	20240311	190600	1209350	4990	4990	4990	4990	0
127	20240311	190500	1209350	4990	4990	4990	4990	0
128	20240311	190400	1209350	4990	4990	4990	4990	0
129	20240311	190300	1209350	4990	4990	4990	4990	0
130	20240311	190200	1209350	4990	4990	4990	4990	0
131	20240311	190100	1209350	4990	4990	4990	4990	0
132	20240311	190000	1209350	4990	4990	4990	4990	0
133	20240311	185900	1209350	4990	4990	4990	4990	0
134	20240311	185800	1209350	4990	4990	4990	4990	0
135	20240311	185700	1209350	4990	4990	4990	4990	0
136	20240311	185600	1209350	4990	4990	4990	4990	0
137	20240311	185500	1209350	4990	4990	4990	4990	0
138	20240311	185400	1209350	4990	4990	4990	4990	0
139	20240311	185300	1209350	4990	4990	4990	4990	0
140	20240311	185200	1209350	4990	4990	4990	4990	0
141	20240311	185100	1209350	4990	4990	4990	4990	0
142	20240311	185000	1209350	4990	4990	4990	4990	0
143	20240311	184900	1209350	4990	4990	4990	4990	0
144	20240311	184800	1209350	4990	4990	4990	4990	0
145	20240311	184700	1209350	4990	4990	4990	4990	0
146	20240311	184600	1209350	4990	4990	4990	4990	0
147	20240311	184500	1209350	4990	4990	4990	4990	0
148	20240311	184400	1209350	4990	4990	4990	4990	0
149	20240311	184300	1209350	4990	4990	4990	4990	0
150	20240311	184200	1209350	4990	4990	4990	4990	0
151	20240311	184100	1209350	4990	4990	4990	4990	0
152	20240311	184000	1209350	4990	4990	4990	4990	6
153	20240311	183900	1209350	4990	4990	4990	4990	0
154	20240311	183800	1209350	4990	4990	4990	4990	0
155	20240311	183700	1209350	4990	4990	4990	4990	0
156	20240311	183600	1209350	4990	4990	4990	4990	0
157	20240311	183500	1209350	4990	4990	4990	4990	0
158	20240311	183400	1209350	4990	4990	4990	4990	0
159	20240311	183300	1209350	4990	4990	4990	4990	0
160	20240311	183200	1209350	4990	4990	4990	4990	0
161	20240311	183100	1209350	4990	4990	4990	4990	0
162	20240311	183000	1209350	4990	4990	4990	4990	0
163	20240311	182900	1209350	4990	4990	4990	4990	0
164	20240311	182800	1209350	4990	4990	4990	4990	0
165	20240311	182700	1209350	4990	4990	4990	4990	0
166	20240311	182600	1209350	4990	4990	4990	4990	0
167	20240311	182500	1209350	4990	4990	4990	4990	0
168	20240311	182400	1209350	4990	4990	4990	4990	0
169	20240311	182300	1209350	4990	4990	4990	4990	0
170	20240311	182200	1209350	4990	4990	4990	4990	0
171	20240311	182100	1209350	4990	4990	4990	4990	0
172	20240311	182000	1209350	4990	4990	4990	4990	0
173	20240311	181900	1209350	4990	4990	4990	4990	0
174	20240311	181800	1209350	4990	4990	4990	4990	0
175	20240311	181700	1209350	4990	4990	4990	4990	0
176	20240311	181600	1209350	4990	4990	4990	4990	0
177	20240311	181500	1209350	4990	4990	4990	4990	0
178	20240311	181400	1209350	4990	4990	4990	4990	0
179	20240311	181300	1209350	4990	4990	4990	4990	0
180	20240311	181200	1209350	4990	4990	4990	4990	0
181	20240311	181100	1209350	4990	4990	4990	4990	0
182	20240311	181000	1209350	4990	4990	4990	4990	6
183	20240311	180900	1209350	4990	4990	4990	4990	0
184	20240311	180800	1209350	4990	4990	4990	4990	0
185	20240311	180700	1209350	4990	4990	4990	4990	0
186	20240311	180600	1209350	4990	4990	4990	4990	0
187	20240311	180500	1209350	4990	4990	4990	4990	0
188	20240311	180400	1209350	4990	4990	4990	4990	0
189	20240311	180300	1209350	4990	4990	4990	4990	0
190	20240311	180200	1209350	4990	4990	4990	4990	0
191	20240311	180100	1209350	4990	4990	4990	4990	0
192	20240311	180000	1209350	4990	4990	4990	4990	0
193	20240311	175900	1209350	4990	4990	4990	4990	0
194	20240311	175800	1209350	4990	4990	4990	4990	0
195	20240311	175700	1209350	4990	4990	4990	4990	0
196	20240311	175600	1209350	4990	4990	4990	4990	0
197	20240311	175500	1209350	4990	4990	4990	4990	0
198	20240311	175400	1209350	4990	4990	4990	4990	0
199	20240311	175300	1209350	4990	4990	4990	4990	0
200	20240311	175200	1209350	4990	4990	4990	4990	0
201	20240311	175100	1209350	4990	4990	4990	4990	0
202	20240311	175000	1209350	4990	4990	4990	4990	0
203	20240311	174900	1209350	4990	4990	4990	4990	0
204	20240311	174800	1209350	4990	4990	4990	4990	0
205	20240311	174700	1209350	4990	4990	4990	4990	0
206	20240311	174600	1209350	4990	4990	4990	4990	0
207	20240311	174500	1209350	4990	4990	4990	4990	0
208	20240311	174400	1209350	4990	4990	4990	4990	0
209	20240311	174300	1209350	4990	4990	4990	4990	0
210	20240311	174200	1209350	4990	4990	4990	4990	0
211	20240311	174100	1209350	4990	4990	4990	4990	0
212	20240311	174000	1209350	4990	4990	4990	4990	6
213	20240311	173900	1209350	4990	4990	4990	4990	0
214	20240311	173800	1209350	4990	4990	4990	4990	0
215	20240311	173700	1209350	4990	4990	4990	4990	0
216	20240311	173600	1209350	4990	4990	4990	4990	0
217	20240311	173500	1209350	4990	4990	4990	4990	0
218	20240311	173400	1209350	4990	4990	4990	4990	0
219	20240311	173300	1209350	4990	4990	4990	4990	0
220	20240311	173200	1209350	4990	4990	4990	4990	0
221	20240311	173100	1209350	4990	4990	4990	4990	0
222	20240311	173000	1209350	4990	4990	4990	4990	0
223	20240311	172900	1209350	4990	4990	4990	4990	0
224	20240311	172800	1209350	4990	4990	4990	4990	0
225	20240311	172700	1209350	4990	4990	4990	4990	0
226	20240311	172600	1209350	4990	4990	4990	4990	0
227	20240311	172500	1209350	4990	4990	4990	4990	0
228	20240311	172400	1209350	4990	4990	4990	4990	0
229	20240311	172300	1209350	4990	4990	4990	4990	0
230	20240311	172200	1209350	4990	4990	4990	4990	0
231	20240311	172100	1209350	4990	4990	4990	4990	0
232	20240311	172000	1209350	4990	4990	4990	4990	0
233	20240311	171900	1209350	4990	4990	4990	4990	0
234	20240311	171800	1209350	4990	4990	4990	4990	0
235	20240311	171700	1209350	4990	4990	4990	4990	0
236	20240311	171600	1209350	4990	4990	4990	4990	0
237	20240311	171500	1209350	4990	4990	4990	4990	0
238	20240311	171400	1209350	4990	4990	4990	4990	0
239	20240311	171300	1209350	4990	4990	4990	4990	0
240	20240311	171200	1209350	4990	4990	4990	4990	0
241	20240311	171100	1209350	4990	4990	4990	4990	0
242	20240311	171000	1209350	4990	4990	4990	4990	6
243	20240311	170900	1209350	4990	4990	4990	4990	0
244	20240311	170800	1209350	4990	4990	4990	4990	0
245	20240311	170700	1209350	4990	4990	4990	4990	0
246	20240311	170600	1209350	4990	4990	4990	4990	0
247	20240311	170500	1209350	4990	4990	4990	4990	0
248	20240311	170400	1209350	4990	4990	4990	4990	0
249	20240311	170300	1209350	4990	4990	4990	4990	0
250	20240311	170200	1209350	4990	4990	4990	4990	0
251	20240311	170100	1209350	4990	4990	4990	4990	0
252	20240311	170000	1209350	4990	4990	4990	4990	0
253	20240311	165900	1209350	4990	4990	4990	4990	0
254	20240311	165800	1209350	4990	4990	4990	4990	0
255	20240311	165700	1209350	4990	4990	4990	4990	0
256	20240311	165600	1209350	4990	4990	4990	4990	0
257	20240311	165500	1209350	4990	4990	4990	4990	0
258	20240311	165400	1209350	4990	4990	4990	4990	0
259	20240311	165300	1209350	4990	4990	4990	4990	0
260	20240311	165200	1209350	4990	4990	4990	4990	0
261	20240311	165100	1209350	4990	4990	4990	4990	0
262	20240311	165000	1209350	4990	4990	4990	4990	0
263	20240311	164900	1209350	4990	4990	4990	4990	0
264	20240311	164800	1209350	4990	4990	4990	4990	0
265	20240311	164700	1209350	4990	4990	4990	4990	0
266	20240311	164600	1209350	4990	4990	4990	4990	0
267	20240311	164500	1209350	4990	4990	4990	4990	0
268	20240311	164400	1209350	4990	4990	4990	4990	0
269	20240311	164300	1209350	4990	4990	4990	4990	0
270	20240311	164200	1209350	4990	4990	4990	4990	0
271	20240311	164100	1209350	4990	4990	4990	4990	0
272	20240311	164000	1209350	4990	4990	4990	4990	6
273	20240311	163900	1209350	4990	4990	4990	4990	0
274	20240311	163800	1209350	4990	4990	4990	4990	0
275	20240311	163700	1209350	4990	4990	4990	4990	0
276	20240311	163600	1209350	4990	4990	4990	4990	0
277	20240311	163500	1209350	4990	4990	4990	4990	0
278	20240311	163400	1209350	4990	4990	4990	4990	0
279	20240311	163300	1209350	4990	4990	4990	4990	0
280	20240311	163200	1209350	4990	4990	4990	4990	0
281	20240311	163100	1209350	4990	4990	4990	4990	0
282	20240311	163000	1209350	4990	4990	4990	4990	0
283	20240311	162900	1209350	4990	4990	4990	4990	0
284	20240311	162800	1209350	4990	4990	4990	4990	0
285	20240311	162700	1209350	4990	4990	4990	4990	0
286	20240311	162600	1209350	4990	4990	4990	4990	0
287	20240311	162500	1209350	4990	4990	4990	4990	0
288	20240311	162400	1209350	4990	4990	4990	4990	0
289	20240311	162300	1209350	4990	4990	4990	4990	0
290	20240311	162200	1209350	4990	4990	4990	4990	0
291	20240311	162100	1209350	4990	4990	4990	4990	0
292	20240311	162000	1209350	4990	4990	4990	4990	0
293	20240311	161900	1209350	4990	4990	4990	4990	0
294	20240311	161800	1209350	4990	4990	4990	4990	0
295	20240311	161700	1209350	4990	4990	4990	4990	0
296	20240311	161600	1209350	4990	4990	4990	4990	0
297	20240311	161500	1209350	4990	4990	4990	4990	0
298	20240311	161400	1209350	4990	4990	4990	4990	0
299	20240311	161300	1209350	4990	4990	4990	4990	0
300	20240311	161200	1209350	4990	4990	4990	4990	0
301	20240311	161100	1209350	4990	4990	4990	4990	0
302	20240311	161000	1209350	4990	4990	4990	4990	6
303	20240311	160900	1209350	4990	4990	4990	4990	0
304	20240311	160800	1209350	4990	4990	4990	4990	0
305	20240311	160700	1209350	4990	4990	4990	4990	0
306	20240311	160600	1209350	4990	4990	4990	4990	0
307	20240311	160500	1209350	4990	4990	4990	4990	0
308	20240311	160400	1209350	4990	4990	4990	4990	0
309	20240311	160300	1209350	4990	4990	4990	4990	0
310	20240311	160200	1209350	4990	4990	4990	4990	0
311	20240311	160100	1209350	4990	4990	4990	4990	0
312	20240311	160000	1209350	4990	4990	4990	4990	0
313	20240311	155900	1209350	4990	4990	4990	4990	0
314	20240311	155800	1209350	4990	4990	4990	4990	0
315	20240311	155700	1209350	4990	4990	4990	4990	0
316	20240311	155600	1209350	4990	4990	4990	4990	0
317	20240311	155500	1209350	4990	4990	4990	4990	0
318	20240311	155400	1209350	4990	4990	4990	4990	0
319	20240311	155300	1209350	4990	4990	4990	4990	0
320	20240311	155200	1209350	4990	4990	4990	4990	0
321	20240311	155100	1209350	4990	4990	4990	4990	0
322	20240311	155000	1209350	4990	4990	4990	4990	0
323	20240311	154900	1209350	4990	4990	4990	4990	0
324	20240311	154800	1209350	4990	4990	4990	4990	0
325	20240311	154700	1209350	4990	4990	4990	4990	0
326	20240311	154600	1209350	4990	4990	4990	4990	0
327	20240311	154500	1209350	4990	4990	4990	4990	0
328	20240311	154400	1209350	4990	4990	4990	4990	0
329	20240311	154300	1209350	4990	4990	4990	4990	0
330	20240311	154200	1209350	4990	4990	4990	4990	0
331	20240311	154100	1209350	4990	4990	4990	4990	0
332	20240311	154000	1209350	4990	4990	4990	4990	6
333	20240311	153900	1209350	4990	4990	4990	4990	0
334	20240311	153800	1209350	4990	4990	4990	4990	0
335	20240311	153700	1209350	4990	4990	4990	4990	0
336	20240311	153600	1209350	4990	4990	4990	4990	0
337	20240311	153500	1209350	4990	4990	4990	4990	0
338	20240311	153400	1209350	4990	4990	4990	4990	0
339	20240311	153300	1209350	4990	4990	4990	4990	0
340	20240311	153200	1209350	4990	4990	4990	4990	0
341	20240311	153100	1209350	4990	4990	4990	4990	0
342	20240311	153000	1209350	4990	4990	4990	4990	6
343	20240311	152900	1179410	4990	4990	4990	4990	0
344	20240311	152800	1179410	4990	4990	4990	4990	0
345	20240311	152700	1179410	4990	4990	4990	4990	0
346	20240311	152600	1179410	4990	4990	4990	4990	0
347	20240311	152500	1179410	4990	4990	4990	4990	0
348	20240311	152400	1179410	4990	4990	4990	4990	0
349	20240311	152300	1179410	4990	4990	4990	4990	0
350	20240311	152200	1179410	4990	4990	4990	4990	0
351	20240311	152100	1179410	4990	4990	4990	4990	0
352	20240311	152000	1179410	4990	4990	4990	4990	0
353	20240311	151900	1179410	4990	4990	4990	4990	0
354	20240311	151800	1179410	4990	4990	4990	4990	0
355	20240311	151700	1179410	4990	4990	4990	4990	0
356	20240311	151600	1179410	4990	4990	4990	4990	0
357	20240311	151500	1179410	4990	4990	4990	4990	0
358	20240311	151400	1179410	4990	4990	4990	4990	0
359	20240311	151300	1179410	4990	4990	4990	4990	0
360	20240311	151200	1179410	4990	4990	4990	4990	0
361	20240311	151100	1179410	4990	4990	4990	4990	2
362	20240311	151000	1169430	4990	4990	4990	4990	0
363	20240311	150900	1169430	4990	4990	4990	4990	0
364	20240311	150800	1169430	4990	4990	4990	4990	0
365	20240311	150700	1169430	4990	4990	4990	4990	2
366	20240311	150600	1159450	5000	5000	5000	5000	0
367	20240311	150500	1159450	5000	5000	5000	5000	0
368	20240311	150400	1159450	5000	5000	5000	5000	0
369	20240311	150300	1159450	5000	5000	5000	5000	0
370	20240311	150200	1159450	5000	5000	5000	5000	0
371	20240311	150100	1159450	5000	5000	5000	5000	0
372	20240311	150000	1159450	5000	5000	5000	5000	0
373	20240311	145900	1159450	5000	5000	5000	5000	0
374	20240311	145800	1159450	5000	5000	5000	5000	0
375	20240311	145700	1159450	5000	5000	5000	5000	0
376	20240311	145600	1159450	5000	5000	5000	5000	0
377	20240311	145500	1159450	5000	5000	5000	5000	0
378	20240311	145400	1159450	5000	5000	5000	5000	0
379	20240311	145300	1159450	5000	5000	5000	5000	0
380	20240311	145200	1159450	5000	5000	5000	5000	0
381	20240311	145100	1159450	5000	5000	5000	5000	0
382	20240311	145000	1159450	5000	5000	5000	5000	0
383	20240311	144900	1159450	5000	5000	5000	5000	0
384	20240311	144800	1159450	5000	5000	5000	5000	0
385	20240311	144700	1159450	5000	5000	5000	5000	0
386	20240311	144600	1159450	5000	5000	5000	5000	0
387	20240311	144500	1159450	5000	5000	5000	5000	0
388	20240311	144400	1159450	5000	5000	5000	5000	0
389	20240311	144300	1159450	5000	5000	5000	5000	0
390	20240311	144200	1159450	5000	5000	5000	5000	0
391	20240311	144100	1159450	5000	5000	5000	5000	0
392	20240311	144000	1159450	5000	5000	5000	5000	0
393	20240311	143900	1159450	5000	5000	5000	5000	0
394	20240311	143800	1159450	5000	5000	5000	5000	0
395	20240311	143700	1159450	5000	5000	5000	5000	0
396	20240311	143600	1159450	5000	5000	5000	5000	0
397	20240311	143500	1159450	5000	5000	5000	5000	0
398	20240311	143400	1159450	5000	5000	5000	5000	0
399	20240311	143300	1159450	5000	5000	5000	5000	20
400	20240311	143200	1059450	5000	5000	5000	5000	10
401	20240311	143100	1009450	5000	5000	5000	5000	0
402	20240311	143000	1009450	5000	5000	5000	5000	0
403	20240311	142900	1009450	5000	5000	5000	5000	0
404	20240311	142800	1009450	5000	5000	5000	5000	0
405	20240311	142700	1009450	5000	5000	5000	5000	0
406	20240311	142600	1009450	5000	5000	5000	5000	0
407	20240311	142500	1009450	5000	5000	5000	5000	0
408	20240311	142400	1009450	5000	5000	5000	5000	0
409	20240311	142300	1009450	5000	5000	5000	5000	0
410	20240311	142200	1009450	5000	5000	5000	5000	0
411	20240311	142100	1009450	5000	5000	5000	5000	0
412	20240311	142000	1009450	5000	5000	5000	5000	0
413	20240311	141900	1009450	5000	5000	5000	5000	0
414	20240311	141800	1009450	5000	5000	5000	5000	0
415	20240311	141700	1009450	5000	5000	5000	5000	0
416	20240311	141600	1009450	5000	5000	5000	5000	0
417	20240311	141500	1009450	5000	5000	5000	5000	0
418	20240311	141400	1009450	5000	5000	5000	5000	0
419	20240311	141300	1009450	5000	5000	5000	5000	0
420	20240311	141200	1009450	5000	5000	5000	5000	0
421	20240311	141100	1009450	5000	5000	5000	5000	0
422	20240311	141000	1009450	5000	5000	5000	5000	1
423	20240311	140900	1004450	5000	5000	5000	5000	3
424	20240311	140800	989450	5000	5000	5000	5000	0
425	20240311	140700	989450	5000	5000	5000	5000	0
426	20240311	140600	989450	5000	5000	5000	5000	0
427	20240311	140500	989450	5000	5000	5000	5000	0
428	20240311	140400	989450	5000	5000	5000	5000	0
429	20240311	140300	989450	5000	5000	5000	5000	0
430	20240311	140200	989450	5000	5000	5000	5000	0
431	20240311	140100	989450	5000	5000	5000	5000	0
432	20240311	140000	989450	5000	5000	5000	5000	0
433	20240311	135900	989450	5000	5000	5000	5000	0
434	20240311	135800	989450	5000	5000	5000	5000	0
435	20240311	135700	989450	5000	5000	5000	5000	0
436	20240311	135600	989450	5000	5000	5000	5000	0
437	20240311	135500	989450	5000	5000	5000	5000	0
438	20240311	135400	989450	5000	5000	5000	5000	0
439	20240311	135300	989450	5000	5000	5000	5000	0
440	20240311	135200	989450	5000	5000	5000	5000	0
441	20240311	135100	989450	5000	5000	5000	5000	0
442	20240311	135000	989450	5000	5000	5000	5000	0
443	20240311	134900	989450	5000	5000	5000	5000	0
444	20240311	134800	989450	5000	5000	5000	5000	0
445	20240311	134700	989450	5000	5000	5000	5000	0
446	20240311	134600	989450	5000	5000	5000	5000	20
447	20240311	134500	889450	5000	5000	5000	5000	0
448	20240311	134400	889450	5000	5000	5000	5000	0
449	20240311	134300	889450	5000	5000	5000	5000	0
450	20240311	134200	889450	5000	5000	5000	5000	0
451	20240311	134100	889450	5000	5000	5000	5000	0
452	20240311	134000	889450	5000	5000	5000	5000	2
453	20240311	133900	879450	5000	5000	5000	5000	0
454	20240311	133800	879450	5000	5000	5000	5000	0
455	20240311	133700	879450	5000	5000	5000	5000	0
456	20240311	133600	879450	5000	5000	5000	5000	0
457	20240311	133500	879450	5000	5000	5000	5000	0
458	20240311	133400	879450	5000	5000	5000	5000	0
459	20240311	133300	879450	5000	5000	5000	5000	0
460	20240311	133200	879450	5000	5000	5000	5000	0
461	20240311	133100	879450	5000	5000	5000	5000	0
462	20240311	133000	879450	5000	5000	5000	5000	0
463	20240311	132900	879450	5000	5000	5000	5000	0
464	20240311	132800	879450	5000	5000	5000	5000	0
465	20240311	132700	879450	5000	5000	5000	5000	0
466	20240311	132600	879450	5000	5000	5000	5000	0
467	20240311	132500	879450	5000	5000	5000	5000	0
468	20240311	132400	879450	5000	5000	5000	5000	0
469	20240311	132300	879450	5000	5000	5000	5000	0
470	20240311	132200	879450	5000	5000	5000	5000	0
471	20240311	132100	879450	5000	5000	5000	5000	0
472	20240311	132000	879450	5000	5000	5000	5000	0
473	20240311	131900	879450	5000	5000	5000	5000	0
474	20240311	131800	879450	5000	5000	5000	5000	0
475	20240311	131700	879450	5000	5000	5000	5000	0
476	20240311	131600	879450	5000	5000	5000	5000	0
477	20240311	131500	879450	5000	5000	5000	5000	0
478	20240311	131400	879450	5000	5000	5000	5000	0
479	20240311	131300	879450	5000	5000	5000	5000	0
480	20240311	131200	879450	5000	5000	5000	5000	0
481	20240311	131100	879450	5000	5000	5000	5000	0
482	20240311	131000	879450	5000	5000	5000	5000	0
483	20240311	130900	879450	5000	5000	5000	5000	0
484	20240311	130800	879450	5000	5000	5000	5000	0
485	20240311	130700	879450	5000	5000	5000	5000	0
486	20240311	130600	879450	5000	5000	5000	5000	0
487	20240311	130500	879450	5000	5000	5000	5000	0
488	20240311	130400	879450	5000	5000	5000	5000	0
489	20240311	130300	879450	5000	5000	5000	5000	0
490	20240311	130200	879450	5000	5000	5000	5000	0
491	20240311	130100	879450	5000	5000	5000	5000	0
492	20240311	130000	879450	5000	5000	5000	5000	0
493	20240311	125900	879450	5000	5000	5000	5000	0
494	20240311	125800	879450	5000	5000	5000	5000	0
495	20240311	125700	879450	5000	5000	5000	5000	0
496	20240311	125600	879450	5000	5000	5000	5000	0
497	20240311	125500	879450	5000	5000	5000	5000	0
498	20240311	125400	879450	5000	5000	5000	5000	0
499	20240311	125300	879450	5000	5000	5000	5000	0
500	20240311	125200	879450	5000	5000	5000	5000	0
501	20240311	125100	879450	5000	5000	5000	5000	0
502	20240311	125000	879450	5000	5000	5000	5000	0
503	20240311	124900	879450	5000	5000	5000	5000	0
504	20240311	124800	879450	5000	5000	5000	5000	0
505	20240311	124700	879450	5000	5000	5000	5000	0
506	20240311	124600	879450	5000	5000	5000	5000	0
507	20240311	124500	879450	5000	5000	5000	5000	0
508	20240311	124400	879450	5000	5000	5000	5000	0
509	20240311	124300	879450	5000	5000	5000	5000	0
510	20240311	124200	879450	5000	5100	5100	5000	22
511	20240311	124100	769350	5150	5150	5150	5150	0
512	20240311	124000	769350	5150	5150	5150	5150	3
513	20240311	123900	753900	5150	5150	5150	5150	2
514	20240311	123800	743600	5200	5200	5200	5200	0
515	20240311	123700	743600	5200	5200	5200	5200	0
516	20240311	123600	743600	5200	5200	5200	5200	0
517	20240311	123500	743600	5200	5200	5200	5200	0
518	20240311	123400	743600	5200	5200	5200	5200	0
519	20240311	123300	743600	5200	5200	5200	5200	0
520	20240311	123200	743600	5200	5200	5200	5200	0
521	20240311	123100	743600	5200	5200	5200	5200	0
522	20240311	123000	743600	5200	5200	5200	5200	0
523	20240311	122900	743600	5200	5200	5200	5200	0
524	20240311	122800	743600	5200	5200	5200	5200	0
525	20240311	122700	743600	5200	5200	5200	5200	0
526	20240311	122600	743600	5200	5200	5200	5200	0
527	20240311	122500	743600	5200	5200	5200	5200	0
528	20240311	122400	743600	5200	5200	5200	5200	0
529	20240311	122300	743600	5200	5200	5200	5200	0
530	20240311	122200	743600	5200	5200	5200	5200	0
531	20240311	122100	743600	5200	5200	5200	5200	0
532	20240311	122000	743600	5200	5200	5200	5200	0
533	20240311	121900	743600	5200	5200	5200	5200	0
534	20240311	121800	743600	5200	5200	5200	5200	0
535	20240311	121700	743600	5200	5200	5200	5200	0
536	20240311	121600	743600	5200	5200	5200	5200	0
537	20240311	121500	743600	5200	5200	5200	5200	0
538	20240311	121400	743600	5200	5200	5200	5200	0
539	20240311	121300	743600	5200	5200	5200	5200	0
540	20240311	121200	743600	5200	5200	5200	5200	0
541	20240311	121100	743600	5200	5200	5200	5200	0
542	20240311	121000	743600	5200	5200	5200	5200	0
543	20240311	120900	743600	5200	5200	5200	5200	0
544	20240311	120800	743600	5200	5200	5200	5200	0
545	20240311	120700	743600	5200	5200	5200	5200	0
546	20240311	120600	743600	5200	5200	5200	5200	0
547	20240311	120500	743600	5200	5200	5200	5200	0
548	20240311	120400	743600	5200	5200	5200	5200	0
549	20240311	120300	743600	5200	5200	5200	5200	0
550	20240311	120200	743600	5200	5200	5200	5200	0
551	20240311	120100	743600	5200	5200	5200	5200	0
552	20240311	120000	743600	5200	5200	5200	5200	0
553	20240311	115900	743600	5200	5200	5200	5200	0
554	20240311	115800	743600	5200	5200	5200	5200	0
555	20240311	115700	743600	5200	5200	5200	5200	0
556	20240311	115600	743600	5200	5200	5200	5200	0
557	20240311	115500	743600	5200	5200	5200	5200	0
558	20240311	115400	743600	5200	5200	5200	5200	0
559	20240311	115300	743600	5200	5200	5200	5200	0
560	20240311	115200	743600	5200	5200	5200	5200	0
561	20240311	115100	743600	5200	5200	5200	5200	0
562	20240311	115000	743600	5200	5200	5200	5200	0
563	20240311	114900	743600	5200	5200	5200	5200	0
564	20240311	114800	743600	5200	5200	5200	5200	0
565	20240311	114700	743600	5200	5200	5200	5200	0
566	20240311	114600	743600	5200	5200	5200	5200	0
567	20240311	114500	743600	5200	5200	5200	5200	0
568	20240311	114400	743600	5200	5200	5200	5200	0
569	20240311	114300	743600	5200	5200	5200	5200	0
570	20240311	114200	743600	5200	5200	5200	5200	0
571	20240311	114100	743600	5200	5200	5200	5200	0
572	20240311	114000	743600	5200	5200	5200	5200	0
573	20240311	113900	743600	5200	5200	5200	5200	0
574	20240311	113800	743600	5200	5200	5200	5200	0
575	20240311	113700	743600	5200	5200	5200	5200	0
576	20240311	113600	743600	5200	5200	5200	5200	0
577	20240311	113500	743600	5200	5200	5200	5200	0
578	20240311	113400	743600	5200	5200	5200	5200	0
579	20240311	113300	743600	5200	5200	5200	5200	0
580	20240311	113200	743600	5200	5200	5200	5200	0
581	20240311	113100	743600	5200	5200	5200	5200	0
582	20240311	113000	743600	5200	5200	5200	5200	0
583	20240311	112900	743600	5200	5200	5200	5200	0
584	20240311	112800	743600	5200	5200	5200	5200	0
585	20240311	112700	743600	5200	5200	5200	5200	0
586	20240311	112600	743600	5200	5200	5200	5200	0
587	20240311	112500	743600	5200	5200	5200	5200	0
588	20240311	112400	743600	5200	5200	5200	5200	0
589	20240311	112300	743600	5200	5200	5200	5200	0
590	20240311	112200	743600	5200	5200	5200	5200	0
591	20240311	112100	743600	5200	5200	5200	5200	0
592	20240311	112000	743600	5200	5200	5200	5200	0
593	20240311	111900	743600	5200	5200	5200	5200	0
594	20240311	111800	743600	5200	5200	5200	5200	0
595	20240311	111700	743600	5200	5200	5200	5200	0
596	20240311	111600	743600	5200	5200	5200	5200	0
597	20240311	111500	743600	5200	5200	5200	5200	0
598	20240311	111400	743600	5200	5200	5200	5200	0
599	20240311	111300	743600	5200	5200	5200	5200	0
600	20240311	111200	743600	5200	5200	5200	5200	0
601	20240311	111100	743600	5200	5200	5200	5200	0
602	20240311	111000	743600	5200	5200	5200	5200	0
603	20240311	110900	743600	5200	5200	5200	5200	0
604	20240311	110800	743600	5200	5200	5200	5200	0
605	20240311	110700	743600	5200	5200	5200	5200	0
606	20240311	110600	743600	5200	5200	5200	5200	0
607	20240311	110500	743600	5200	5200	5200	5200	0
608	20240311	110400	743600	5200	5200	5200	5200	0
609	20240311	110300	743600	5200	5200	5200	5200	0
610	20240311	110200	743600	5200	5200	5200	5200	0
611	20240311	110100	743600	5200	5200	5200	5200	0
612	20240311	110000	743600	5200	5200	5200	5200	0
613	20240311	105900	743600	5200	5200	5200	5200	0
614	20240311	105800	743600	5200	5200	5200	5200	0
615	20240311	105700	743600	5200	5200	5200	5200	0
616	20240311	105600	743600	5200	5200	5200	5200	0
617	20240311	105500	743600	5200	5200	5200	5200	100
618	20240311	105400	223600	5200	5200	5200	5200	0
619	20240311	105300	223600	5200	5200	5200	5200	0
620	20240311	105200	223600	5200	5200	5200	5200	0
621	20240311	105100	223600	5200	5200	5200	5200	0
622	20240311	105000	223600	5200	5200	5200	5200	0
623	20240311	104900	223600	5200	5200	5200	5200	0
624	20240311	104800	223600	5200	5200	5200	5200	0
625	20240311	104700	223600	5200	5200	5200	5200	0
626	20240311	104600	223600	5200	5200	5200	5200	0
627	20240311	104500	223600	5200	5200	5200	5200	0
628	20240311	104400	223600	5200	5200	5200	5200	0
629	20240311	104300	223600	5200	5200	5200	5200	0
630	20240311	104200	223600	5200	5200	5200	5200	0
631	20240311	104100	223600	5200	5200	5200	5200	0
632	20240311	104000	223600	5200	5200	5200	5200	0
633	20240311	103900	223600	5200	5200	5200	5200	0
634	20240311	103800	223600	5200	5200	5200	5200	0
635	20240311	103700	223600	5200	5200	5200	5200	0
636	20240311	103600	223600	5200	5200	5200	5200	0
637	20240311	103500	223600	5200	5200	5200	5200	0
638	20240311	103400	223600	5200	5200	5200	5200	0
639	20240311	103300	223600	5200	5200	5200	5200	0
640	20240311	103200	223600	5200	5200	5200	5200	0
641	20240311	103100	223600	5200	5200	5200	5200	0
642	20240311	103000	223600	5200	5200	5200	5200	0
643	20240311	102900	223600	5200	5200	5200	5200	0
644	20240311	102800	223600	5200	5200	5200	5200	0
645	20240311	102700	223600	5200	5200	5200	5200	0
646	20240311	102600	223600	5200	5200	5200	5200	0
647	20240311	102500	223600	5200	5200	5200	5200	0
648	20240311	102400	223600	5200	5200	5200	5200	0
649	20240311	102300	223600	5200	5200	5200	5200	0
650	20240311	102200	223600	5200	5200	5200	5200	0
651	20240311	102100	223600	5200	5200	5200	5200	0
652	20240311	102000	223600	5200	5200	5200	5200	0
653	20240311	101900	223600	5200	5200	5200	5200	0
654	20240311	101800	223600	5200	5200	5200	5200	0
655	20240311	101700	223600	5200	5200	5200	5200	0
656	20240311	101600	223600	5200	5200	5200	5200	0
657	20240311	101500	223600	5200	5200	5200	5200	0
658	20240311	101400	223600	5200	5200	5200	5200	0
659	20240311	101300	223600	5200	5200	5200	5200	0
660	20240311	101200	223600	5200	5200	5200	5200	0
661	20240311	101100	223600	5200	5200	5200	5200	0
662	20240311	101000	223600	5200	5200	5200	5200	0
663	20240311	100900	223600	5200	5200	5200	5200	0
664	20240311	100800	223600	5200	5200	5200	5200	0
665	20240311	100700	223600	5200	5200	5200	5200	0
666	20240311	100600	223600	5200	5200	5200	5200	0
667	20240311	100500	223600	5200	5200	5200	5200	0
668	20240311	100400	223600	5200	5200	5200	5200	0
669	20240311	100300	223600	5200	5200	5200	5200	0
670	20240311	100200	223600	5200	5200	5200	5200	0
671	20240311	100100	223600	5200	5200	5200	5200	0
672	20240311	100000	223600	5200	5200	5200	5200	0
673	20240311	095900	223600	5200	5200	5200	5200	0
674	20240311	095800	223600	5200	5200	5200	5200	0
675	20240311	095700	223600	5200	5200	5200	5200	0
676	20240311	095600	223600	5200	5200	5200	5200	0
677	20240311	095500	223600	5200	5200	5200	5200	0
678	20240311	095400	223600	5200	5200	5200	5200	0
679	20240311	095300	223600	5200	5200	5200	5200	0
680	20240311	095200	223600	5200	5200	5200	5200	0
681	20240311	095100	223600	5200	5200	5200	5200	0
682	20240311	095000	223600	5200	5200	5200	5200	0
683	20240311	094900	223600	5200	5200	5200	5200	0
684	20240311	094800	223600	5200	5200	5200	5200	0
685	20240311	094700	223600	5200	5200	5200	5200	0
686	20240311	094600	223600	5200	5200	5200	5200	0
687	20240311	094500	223600	5200	5200	5200	5200	0
688	20240311	094400	223600	5200	5200	5200	5200	0
689	20240311	094300	223600	5200	5200	5200	5200	0
690	20240311	094200	223600	5200	5200	5200	5200	43
691	20240311	094100	0	5200	5200	5200	5200	0
692	20240311	094000	0	5200	5200	5200	5200	0
693	20240311	093900	0	5200	5200	5200	5200	0
694	20240311	093800	0	5200	5200	5200	5200	0
695	20240311	093700	0	5200	5200	5200	5200	0
696	20240311	093600	0	5200	5200	5200	5200	0
697	20240311	093500	0	5200	5200	5200	5200	0
698	20240311	093400	0	5200	5200	5200	5200	0
699	20240311	093300	0	5200	5200	5200	5200	0
700	20240311	093200	0	5200	5200	5200	5200	0
701	20240311	093100	0	5200	5200	5200	5200	0
702	20240311	093000	0	5200	5200	5200	5200	0
703	20240311	092900	0	5200	5200	5200	5200	0
704	20240311	092800	0	5200	5200	5200	5200	0
705	20240311	092700	0	5200	5200	5200	5200	0
706	20240311	092600	0	5200	5200	5200	5200	0
707	20240311	092500	0	5200	5200	5200	5200	0
708	20240311	092400	0	5200	5200	5200	5200	0
709	20240311	092300	0	5200	5200	5200	5200	0
710	20240311	092200	0	5200	5200	5200	5200	0
711	20240311	092100	0	5200	5200	5200	5200	0
712	20240311	092000	0	5200	5200	5200	5200	0
713	20240311	091900	0	5200	5200	5200	5200	0
714	20240311	091800	0	5200	5200	5200	5200	0
715	20240311	091700	0	5200	5200	5200	5200	0
716	20240311	091600	0	5200	5200	5200	5200	0
717	20240311	091500	0	5200	5200	5200	5200	0
718	20240311	091400	0	5200	5200	5200	5200	0
719	20240311	091300	0	5200	5200	5200	5200	0
720	20240311	091200	0	5200	5200	5200	5200	0
721	20240311	091100	0	5200	5200	5200	5200	0
722	20240311	091000	0	5200	5200	5200	5200	0
723	20240311	090900	0	5200	5200	5200	5200	0
724	20240311	090800	0	5200	5200	5200	5200	0
725	20240311	090700	0	5200	5200	5200	5200	0
726	20240311	090600	0	5200	5200	5200	5200	0
727	20240311	090500	0	5200	5200	5200	5200	0
728	20240311	090400	0	5200	5200	5200	5200	0
729	20240311	090300	0	5200	5200	5200	5200	0
730	20240311	090200	0	5200	5200	5200	5200	0
731	20240311	090100	0	5200	5200	5200	5200	0
732	20240311	090000	0	5200	5200	5200	5200	0