KissMeData/434190/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212900	2853080	5660	5660	5660	5660	80
3	20240314	212800	2853080	5660	5660	5660	5660	0
4	20240314	212700	2853080	5660	5660	5660	5660	0
5	20240314	212600	2853080	5660	5660	5660	5660	0
6	20240314	212500	2853080	5660	5660	5660	5660	0
7	20240314	212400	2853080	5660	5660	5660	5660	0
8	20240314	212300	2853080	5660	5660	5660	5660	0
9	20240314	212200	2853080	5660	5660	5660	5660	0
10	20240314	212100	2853080	5660	5660	5660	5660	0
11	20240314	212000	2853080	5660	5660	5660	5660	0
12	20240314	211900	2853080	5660	5660	5660	5660	0
13	20240314	211800	2853080	5660	5660	5660	5660	0
14	20240314	211700	2853080	5660	5660	5660	5660	0
15	20240314	211600	2853080	5660	5660	5660	5660	0
16	20240314	211500	2853080	5660	5660	5660	5660	0
17	20240314	211400	2853080	5660	5660	5660	5660	0
18	20240314	211300	2853080	5660	5660	5660	5660	0
19	20240314	211200	2853080	5660	5660	5660	5660	0
20	20240314	211100	2853080	5660	5660	5660	5660	0
21	20240314	211000	2853080	5660	5660	5660	5660	0
22	20240314	210900	2853080	5660	5660	5660	5660	0
23	20240314	210800	2853080	5660	5660	5660	5660	0
24	20240314	210700	2853080	5660	5660	5660	5660	0
25	20240314	210600	2853080	5660	5660	5660	5660	0
26	20240314	210500	2853080	5660	5660	5660	5660	0
27	20240314	210400	2853080	5660	5660	5660	5660	0
28	20240314	210300	2853080	5660	5660	5660	5660	0
29	20240314	210200	2853080	5660	5660	5660	5660	0
30	20240314	210100	2853080	5660	5660	5660	5660	0
31	20240314	210000	2853080	5660	5660	5660	5660	0
32	20240314	205900	2853080	5660	5660	5660	5660	80
33	20240314	205800	2853080	5660	5660	5660	5660	0
34	20240314	205700	2853080	5660	5660	5660	5660	0
35	20240314	205600	2853080	5660	5660	5660	5660	0
36	20240314	205500	2853080	5660	5660	5660	5660	0
37	20240314	205400	2853080	5660	5660	5660	5660	0
38	20240314	205300	2853080	5660	5660	5660	5660	0
39	20240314	205200	2853080	5660	5660	5660	5660	0
40	20240314	205100	2853080	5660	5660	5660	5660	0
41	20240314	205000	2853080	5660	5660	5660	5660	0
42	20240314	204900	2853080	5660	5660	5660	5660	0
43	20240314	204800	2853080	5660	5660	5660	5660	0
44	20240314	204700	2853080	5660	5660	5660	5660	0
45	20240314	204600	2853080	5660	5660	5660	5660	0
46	20240314	204500	2853080	5660	5660	5660	5660	0
47	20240314	204400	2853080	5660	5660	5660	5660	0
48	20240314	204300	2853080	5660	5660	5660	5660	0
49	20240314	204200	2853080	5660	5660	5660	5660	0
50	20240314	204100	2853080	5660	5660	5660	5660	0
51	20240314	204000	2853080	5660	5660	5660	5660	0
52	20240314	203900	2853080	5660	5660	5660	5660	0
53	20240314	203800	2853080	5660	5660	5660	5660	0
54	20240314	203700	2853080	5660	5660	5660	5660	0
55	20240314	203600	2853080	5660	5660	5660	5660	0
56	20240314	203500	2853080	5660	5660	5660	5660	0
57	20240314	203400	2853080	5660	5660	5660	5660	0
58	20240314	203300	2853080	5660	5660	5660	5660	0
59	20240314	203200	2853080	5660	5660	5660	5660	0
60	20240314	203100	2853080	5660	5660	5660	5660	0
61	20240314	203000	2853080	5660	5660	5660	5660	0
62	20240314	202900	2853080	5660	5660	5660	5660	80
63	20240314	202800	2853080	5660	5660	5660	5660	0
64	20240314	202700	2853080	5660	5660	5660	5660	0
65	20240314	202600	2853080	5660	5660	5660	5660	0
66	20240314	202500	2853080	5660	5660	5660	5660	0
67	20240314	202400	2853080	5660	5660	5660	5660	0
68	20240314	202300	2853080	5660	5660	5660	5660	0
69	20240314	202200	2853080	5660	5660	5660	5660	0
70	20240314	202100	2853080	5660	5660	5660	5660	0
71	20240314	202000	2853080	5660	5660	5660	5660	0
72	20240314	201900	2853080	5660	5660	5660	5660	0
73	20240314	201800	2853080	5660	5660	5660	5660	0
74	20240314	201700	2853080	5660	5660	5660	5660	0
75	20240314	201600	2853080	5660	5660	5660	5660	0
76	20240314	201500	2853080	5660	5660	5660	5660	0
77	20240314	201400	2853080	5660	5660	5660	5660	0
78	20240314	201300	2853080	5660	5660	5660	5660	0
79	20240314	201200	2853080	5660	5660	5660	5660	0
80	20240314	201100	2853080	5660	5660	5660	5660	0
81	20240314	201000	2853080	5660	5660	5660	5660	0
82	20240314	200900	2853080	5660	5660	5660	5660	0
83	20240314	200800	2853080	5660	5660	5660	5660	0
84	20240314	200700	2853080	5660	5660	5660	5660	0
85	20240314	200600	2853080	5660	5660	5660	5660	0
86	20240314	200500	2853080	5660	5660	5660	5660	0
87	20240314	200400	2853080	5660	5660	5660	5660	0
88	20240314	200300	2853080	5660	5660	5660	5660	0
89	20240314	200200	2853080	5660	5660	5660	5660	0
90	20240314	200100	2853080	5660	5660	5660	5660	0
91	20240314	200000	2853080	5660	5660	5660	5660	0
92	20240314	195900	2853080	5660	5660	5660	5660	80
93	20240314	195800	2853080	5660	5660	5660	5660	0
94	20240314	195700	2853080	5660	5660	5660	5660	0
95	20240314	195600	2853080	5660	5660	5660	5660	0
96	20240314	195500	2853080	5660	5660	5660	5660	0
97	20240314	195400	2853080	5660	5660	5660	5660	0
98	20240314	195300	2853080	5660	5660	5660	5660	0
99	20240314	195200	2853080	5660	5660	5660	5660	0
100	20240314	195100	2853080	5660	5660	5660	5660	0
101	20240314	195000	2853080	5660	5660	5660	5660	0
102	20240314	194900	2853080	5660	5660	5660	5660	0
103	20240314	194800	2853080	5660	5660	5660	5660	0
104	20240314	194700	2853080	5660	5660	5660	5660	0
105	20240314	194600	2853080	5660	5660	5660	5660	0
106	20240314	194500	2853080	5660	5660	5660	5660	0
107	20240314	194400	2853080	5660	5660	5660	5660	0
108	20240314	194300	2853080	5660	5660	5660	5660	0
109	20240314	194200	2853080	5660	5660	5660	5660	0
110	20240314	194100	2853080	5660	5660	5660	5660	0
111	20240314	194000	2853080	5660	5660	5660	5660	0
112	20240314	193900	2853080	5660	5660	5660	5660	0
113	20240314	193800	2853080	5660	5660	5660	5660	0
114	20240314	193700	2853080	5660	5660	5660	5660	0
115	20240314	193600	2853080	5660	5660	5660	5660	0
116	20240314	193500	2853080	5660	5660	5660	5660	0
117	20240314	193400	2853080	5660	5660	5660	5660	0
118	20240314	193300	2853080	5660	5660	5660	5660	0
119	20240314	193200	2853080	5660	5660	5660	5660	0
120	20240314	193100	2853080	5660	5660	5660	5660	0
121	20240314	193000	2853080	5660	5660	5660	5660	0
122	20240314	192900	2853080	5660	5660	5660	5660	80
123	20240314	192800	2853080	5660	5660	5660	5660	0
124	20240314	192700	2853080	5660	5660	5660	5660	0
125	20240314	192600	2853080	5660	5660	5660	5660	0
126	20240314	192500	2853080	5660	5660	5660	5660	0
127	20240314	192400	2853080	5660	5660	5660	5660	0
128	20240314	192300	2853080	5660	5660	5660	5660	0
129	20240314	192200	2853080	5660	5660	5660	5660	0
130	20240314	192100	2853080	5660	5660	5660	5660	0
131	20240314	192000	2853080	5660	5660	5660	5660	0
132	20240314	191900	2853080	5660	5660	5660	5660	0
133	20240314	191800	2853080	5660	5660	5660	5660	0
134	20240314	191700	2853080	5660	5660	5660	5660	0
135	20240314	191600	2853080	5660	5660	5660	5660	0
136	20240314	191500	2853080	5660	5660	5660	5660	0
137	20240314	191400	2853080	5660	5660	5660	5660	0
138	20240314	191300	2853080	5660	5660	5660	5660	0
139	20240314	191200	2853080	5660	5660	5660	5660	0
140	20240314	191100	2853080	5660	5660	5660	5660	0
141	20240314	191000	2853080	5660	5660	5660	5660	0
142	20240314	190900	2853080	5660	5660	5660	5660	0
143	20240314	190800	2853080	5660	5660	5660	5660	0
144	20240314	190700	2853080	5660	5660	5660	5660	0
145	20240314	190600	2853080	5660	5660	5660	5660	0
146	20240314	190500	2853080	5660	5660	5660	5660	0
147	20240314	190400	2853080	5660	5660	5660	5660	0
148	20240314	190300	2853080	5660	5660	5660	5660	0
149	20240314	190200	2853080	5660	5660	5660	5660	0
150	20240314	190100	2853080	5660	5660	5660	5660	0
151	20240314	190000	2853080	5660	5660	5660	5660	0
152	20240314	185900	2853080	5660	5660	5660	5660	80
153	20240314	185800	2853080	5660	5660	5660	5660	0
154	20240314	185700	2853080	5660	5660	5660	5660	0
155	20240314	185600	2853080	5660	5660	5660	5660	0
156	20240314	185500	2853080	5660	5660	5660	5660	0
157	20240314	185400	2853080	5660	5660	5660	5660	0
158	20240314	185300	2853080	5660	5660	5660	5660	0
159	20240314	185200	2853080	5660	5660	5660	5660	0
160	20240314	185100	2853080	5660	5660	5660	5660	0
161	20240314	185000	2853080	5660	5660	5660	5660	0
162	20240314	184900	2853080	5660	5660	5660	5660	0
163	20240314	184800	2853080	5660	5660	5660	5660	0
164	20240314	184700	2853080	5660	5660	5660	5660	0
165	20240314	184600	2853080	5660	5660	5660	5660	0
166	20240314	184500	2853080	5660	5660	5660	5660	0
167	20240314	184400	2853080	5660	5660	5660	5660	0
168	20240314	184300	2853080	5660	5660	5660	5660	0
169	20240314	184200	2853080	5660	5660	5660	5660	0
170	20240314	184100	2853080	5660	5660	5660	5660	0
171	20240314	184000	2853080	5660	5660	5660	5660	0
172	20240314	183900	2853080	5660	5660	5660	5660	0
173	20240314	183800	2853080	5660	5660	5660	5660	0
174	20240314	183700	2853080	5660	5660	5660	5660	0
175	20240314	183600	2853080	5660	5660	5660	5660	0
176	20240314	183500	2853080	5660	5660	5660	5660	0
177	20240314	183400	2853080	5660	5660	5660	5660	0
178	20240314	183300	2853080	5660	5660	5660	5660	0
179	20240314	183200	2853080	5660	5660	5660	5660	0
180	20240314	183100	2853080	5660	5660	5660	5660	0
181	20240314	183000	2853080	5660	5660	5660	5660	0
182	20240314	182900	2853080	5660	5660	5660	5660	80
183	20240314	182800	2853080	5660	5660	5660	5660	0
184	20240314	182700	2853080	5660	5660	5660	5660	0
185	20240314	182600	2853080	5660	5660	5660	5660	0
186	20240314	182500	2853080	5660	5660	5660	5660	0
187	20240314	182400	2853080	5660	5660	5660	5660	0
188	20240314	182300	2853080	5660	5660	5660	5660	0
189	20240314	182200	2853080	5660	5660	5660	5660	0
190	20240314	182100	2853080	5660	5660	5660	5660	0
191	20240314	182000	2853080	5660	5660	5660	5660	0
192	20240314	181900	2853080	5660	5660	5660	5660	0
193	20240314	181800	2853080	5660	5660	5660	5660	0
194	20240314	181700	2853080	5660	5660	5660	5660	0
195	20240314	181600	2853080	5660	5660	5660	5660	0
196	20240314	181500	2853080	5660	5660	5660	5660	0
197	20240314	181400	2853080	5660	5660	5660	5660	0
198	20240314	181300	2853080	5660	5660	5660	5660	0
199	20240314	181200	2853080	5660	5660	5660	5660	0
200	20240314	181100	2853080	5660	5660	5660	5660	0
201	20240314	181000	2853080	5660	5660	5660	5660	0
202	20240314	180900	2853080	5660	5660	5660	5660	0
203	20240314	180800	2853080	5660	5660	5660	5660	0
204	20240314	180700	2853080	5660	5660	5660	5660	0
205	20240314	180600	2853080	5660	5660	5660	5660	0
206	20240314	180500	2853080	5660	5660	5660	5660	0
207	20240314	180400	2853080	5660	5660	5660	5660	0
208	20240314	180300	2853080	5660	5660	5660	5660	0
209	20240314	180200	2853080	5660	5660	5660	5660	0
210	20240314	180100	2853080	5660	5660	5660	5660	0
211	20240314	180000	2853080	5660	5660	5660	5660	0
212	20240314	175900	2853080	5660	5660	5660	5660	80
213	20240314	175800	2853080	5660	5660	5660	5660	0
214	20240314	175700	2853080	5660	5660	5660	5660	0
215	20240314	175600	2853080	5660	5660	5660	5660	0
216	20240314	175500	2853080	5660	5660	5660	5660	0
217	20240314	175400	2853080	5660	5660	5660	5660	0
218	20240314	175300	2853080	5660	5660	5660	5660	0
219	20240314	175200	2853080	5660	5660	5660	5660	0
220	20240314	175100	2853080	5660	5660	5660	5660	0
221	20240314	175000	2853080	5660	5660	5660	5660	0
222	20240314	174900	2853080	5660	5660	5660	5660	0
223	20240314	174800	2853080	5660	5660	5660	5660	0
224	20240314	174700	2853080	5660	5660	5660	5660	0
225	20240314	174600	2853080	5660	5660	5660	5660	0
226	20240314	174500	2853080	5660	5660	5660	5660	0
227	20240314	174400	2853080	5660	5660	5660	5660	0
228	20240314	174300	2853080	5660	5660	5660	5660	0
229	20240314	174200	2853080	5660	5660	5660	5660	0
230	20240314	174100	2853080	5660	5660	5660	5660	0
231	20240314	174000	2853080	5660	5660	5660	5660	0
232	20240314	173900	2853080	5660	5660	5660	5660	0
233	20240314	173800	2853080	5660	5660	5660	5660	0
234	20240314	173700	2853080	5660	5660	5660	5660	0
235	20240314	173600	2853080	5660	5660	5660	5660	0
236	20240314	173500	2853080	5660	5660	5660	5660	0
237	20240314	173400	2853080	5660	5660	5660	5660	0
238	20240314	173300	2853080	5660	5660	5660	5660	0
239	20240314	173200	2853080	5660	5660	5660	5660	0
240	20240314	173100	2853080	5660	5660	5660	5660	0
241	20240314	173000	2853080	5660	5660	5660	5660	0
242	20240314	172900	2853080	5660	5660	5660	5660	80
243	20240314	172800	2853080	5660	5660	5660	5660	0
244	20240314	172700	2853080	5660	5660	5660	5660	0
245	20240314	172600	2853080	5660	5660	5660	5660	0
246	20240314	172500	2853080	5660	5660	5660	5660	0
247	20240314	172400	2853080	5660	5660	5660	5660	0
248	20240314	172300	2853080	5660	5660	5660	5660	0
249	20240314	172200	2853080	5660	5660	5660	5660	0
250	20240314	172100	2853080	5660	5660	5660	5660	0
251	20240314	172000	2853080	5660	5660	5660	5660	0
252	20240314	171900	2853080	5660	5660	5660	5660	0
253	20240314	171800	2853080	5660	5660	5660	5660	0
254	20240314	171700	2853080	5660	5660	5660	5660	0
255	20240314	171600	2853080	5660	5660	5660	5660	0
256	20240314	171500	2853080	5660	5660	5660	5660	0
257	20240314	171400	2853080	5660	5660	5660	5660	0
258	20240314	171300	2853080	5660	5660	5660	5660	0
259	20240314	171200	2853080	5660	5660	5660	5660	0
260	20240314	171100	2853080	5660	5660	5660	5660	0
261	20240314	171000	2853080	5660	5660	5660	5660	0
262	20240314	170900	2853080	5660	5660	5660	5660	0
263	20240314	170800	2853080	5660	5660	5660	5660	0
264	20240314	170700	2853080	5660	5660	5660	5660	0
265	20240314	170600	2853080	5660	5660	5660	5660	0
266	20240314	170500	2853080	5660	5660	5660	5660	0
267	20240314	170400	2853080	5660	5660	5660	5660	0
268	20240314	170300	2853080	5660	5660	5660	5660	0
269	20240314	170200	2853080	5660	5660	5660	5660	0
270	20240314	170100	2853080	5660	5660	5660	5660	0
271	20240314	170000	2853080	5660	5660	5660	5660	0
272	20240314	165900	2853080	5660	5660	5660	5660	80
273	20240314	165800	2853080	5660	5660	5660	5660	0
274	20240314	165700	2853080	5660	5660	5660	5660	0
275	20240314	165600	2853080	5660	5660	5660	5660	0
276	20240314	165500	2853080	5660	5660	5660	5660	0
277	20240314	165400	2853080	5660	5660	5660	5660	0
278	20240314	165300	2853080	5660	5660	5660	5660	0
279	20240314	165200	2853080	5660	5660	5660	5660	0
280	20240314	165100	2853080	5660	5660	5660	5660	0
281	20240314	165000	2853080	5660	5660	5660	5660	0
282	20240314	164900	2853080	5660	5660	5660	5660	0
283	20240314	164800	2853080	5660	5660	5660	5660	0
284	20240314	164700	2853080	5660	5660	5660	5660	0
285	20240314	164600	2853080	5660	5660	5660	5660	0
286	20240314	164500	2853080	5660	5660	5660	5660	0
287	20240314	164400	2853080	5660	5660	5660	5660	0
288	20240314	164300	2853080	5660	5660	5660	5660	0
289	20240314	164200	2853080	5660	5660	5660	5660	0
290	20240314	164100	2853080	5660	5660	5660	5660	0
291	20240314	164000	2853080	5660	5660	5660	5660	0
292	20240314	163900	2853080	5660	5660	5660	5660	0
293	20240314	163800	2853080	5660	5660	5660	5660	0
294	20240314	163700	2853080	5660	5660	5660	5660	0
295	20240314	163600	2853080	5660	5660	5660	5660	0
296	20240314	163500	2853080	5660	5660	5660	5660	0
297	20240314	163400	2853080	5660	5660	5660	5660	0
298	20240314	163300	2853080	5660	5660	5660	5660	0
299	20240314	163200	2853080	5660	5660	5660	5660	0
300	20240314	163100	2853080	5660	5660	5660	5660	0
301	20240314	163000	2853080	5660	5660	5660	5660	0
302	20240314	162900	2853080	5660	5660	5660	5660	80
303	20240314	162800	2853080	5660	5660	5660	5660	0
304	20240314	162700	2853080	5660	5660	5660	5660	0
305	20240314	162600	2853080	5660	5660	5660	5660	0
306	20240314	162500	2853080	5660	5660	5660	5660	0
307	20240314	162400	2853080	5660	5660	5660	5660	0
308	20240314	162300	2853080	5660	5660	5660	5660	0
309	20240314	162200	2853080	5660	5660	5660	5660	0
310	20240314	162100	2853080	5660	5660	5660	5660	0
311	20240314	162000	2853080	5660	5660	5660	5660	0
312	20240314	161900	2853080	5660	5660	5660	5660	0
313	20240314	161800	2853080	5660	5660	5660	5660	0
314	20240314	161700	2853080	5660	5660	5660	5660	0
315	20240314	161600	2853080	5660	5660	5660	5660	0
316	20240314	161500	2853080	5660	5660	5660	5660	0
317	20240314	161400	2853080	5660	5660	5660	5660	0
318	20240314	161300	2853080	5660	5660	5660	5660	0
319	20240314	161200	2853080	5660	5660	5660	5660	0
320	20240314	161100	2853080	5660	5660	5660	5660	0
321	20240314	161000	2853080	5660	5660	5660	5660	0
322	20240314	160900	2853080	5660	5660	5660	5660	0
323	20240314	160800	2853080	5660	5660	5660	5660	0
324	20240314	160700	2853080	5660	5660	5660	5660	0
325	20240314	160600	2853080	5660	5660	5660	5660	0
326	20240314	160500	2853080	5660	5660	5660	5660	0
327	20240314	160400	2853080	5660	5660	5660	5660	0
328	20240314	160300	2853080	5660	5660	5660	5660	0
329	20240314	160200	2853080	5660	5660	5660	5660	0
330	20240314	160100	2853080	5660	5660	5660	5660	0
331	20240314	160000	2853080	5660	5660	5660	5660	0
332	20240314	155900	2853080	5660	5660	5660	5660	80
333	20240314	155800	2853080	5660	5660	5660	5660	0
334	20240314	155700	2853080	5660	5660	5660	5660	0
335	20240314	155600	2853080	5660	5660	5660	5660	0
336	20240314	155500	2853080	5660	5660	5660	5660	0
337	20240314	155400	2853080	5660	5660	5660	5660	0
338	20240314	155300	2853080	5660	5660	5660	5660	0
339	20240314	155200	2853080	5660	5660	5660	5660	0
340	20240314	155100	2853080	5660	5660	5660	5660	0
341	20240314	155000	2853080	5660	5660	5660	5660	0
342	20240314	154900	2853080	5660	5660	5660	5660	0
343	20240314	154800	2853080	5660	5660	5660	5660	0
344	20240314	154700	2853080	5660	5660	5660	5660	0
345	20240314	154600	2853080	5660	5660	5660	5660	0
346	20240314	154500	2853080	5660	5660	5660	5660	0
347	20240314	154400	2853080	5660	5660	5660	5660	0
348	20240314	154300	2853080	5660	5660	5660	5660	0
349	20240314	154200	2853080	5660	5660	5660	5660	0
350	20240314	154100	2853080	5660	5660	5660	5660	0
351	20240314	154000	2853080	5660	5660	5660	5660	0
352	20240314	153900	2853080	5660	5660	5660	5660	0
353	20240314	153800	2853080	5660	5660	5660	5660	0
354	20240314	153700	2853080	5660	5660	5660	5660	0
355	20240314	153600	2853080	5660	5660	5660	5660	0
356	20240314	153500	2853080	5660	5660	5660	5660	0
357	20240314	153400	2853080	5660	5660	5660	5660	0
358	20240314	153300	2853080	5660	5660	5660	5660	0
359	20240314	153200	2853080	5660	5660	5660	5660	0
360	20240314	153100	2853080	5660	5660	5660	5660	0
361	20240314	153000	2853080	5660	5660	5660	5660	80
362	20240314	152900	2400280	5550	5550	5550	5550	0
363	20240314	152800	2400280	5550	5550	5550	5550	0
364	20240314	152700	2400280	5550	5550	5550	5550	0
365	20240314	152600	2400280	5550	5550	5550	5550	0
366	20240314	152500	2400280	5550	5550	5550	5550	0
367	20240314	152400	2400280	5550	5550	5550	5550	0
368	20240314	152300	2400280	5550	5550	5550	5550	0
369	20240314	152200	2400280	5550	5550	5550	5550	0
370	20240314	152100	2400280	5550	5550	5550	5550	0
371	20240314	152000	2400280	5550	5550	5550	5550	0
372	20240314	151900	2400280	5550	5550	5550	5550	0
373	20240314	151800	2400280	5550	5550	5550	5550	0
374	20240314	151700	2400280	5550	5550	5550	5550	0
375	20240314	151600	2400280	5550	5550	5550	5550	200
376	20240314	151500	1290280	5560	5560	5560	5560	0
377	20240314	151400	1290280	5560	5560	5560	5560	0
378	20240314	151300	1290280	5560	5560	5560	5560	86
379	20240314	151200	812120	5570	5570	5570	5570	90
380	20240314	151100	310820	5670	5670	5670	5670	0
381	20240314	151000	310820	5670	5670	5670	5670	0
382	20240314	150900	310820	5670	5670	5670	5670	0
383	20240314	150800	310820	5670	5670	5670	5670	0
384	20240314	150700	310820	5670	5670	5670	5670	0
385	20240314	150600	310820	5670	5670	5670	5670	0
386	20240314	150500	310820	5670	5670	5670	5670	0
387	20240314	150400	310820	5670	5670	5670	5670	0
388	20240314	150300	310820	5670	5670	5670	5670	0
389	20240314	150200	310820	5670	5670	5670	5670	0
390	20240314	150100	310820	5670	5670	5670	5670	0
391	20240314	150000	310820	5670	5670	5670	5670	0
392	20240314	145900	310820	5670	5670	5670	5670	0
393	20240314	145800	310820	5670	5670	5670	5670	0
394	20240314	145700	310820	5670	5670	5670	5670	0
395	20240314	145600	310820	5670	5670	5670	5670	0
396	20240314	145500	310820	5670	5670	5670	5670	0
397	20240314	145400	310820	5670	5670	5670	5670	0
398	20240314	145300	310820	5670	5670	5670	5670	0
399	20240314	145200	310820	5670	5670	5670	5670	0
400	20240314	145100	310820	5670	5670	5670	5670	0
401	20240314	145000	310820	5670	5670	5670	5670	0
402	20240314	144900	310820	5670	5670	5670	5670	0
403	20240314	144800	310820	5670	5670	5670	5670	0
404	20240314	144700	310820	5670	5670	5670	5670	0
405	20240314	144600	310820	5670	5670	5670	5670	0
406	20240314	144500	310820	5670	5670	5670	5670	0
407	20240314	144400	310820	5670	5670	5670	5670	0
408	20240314	144300	310820	5670	5670	5670	5670	0
409	20240314	144200	310820	5670	5670	5670	5670	0
410	20240314	144100	310820	5670	5670	5670	5670	0
411	20240314	144000	310820	5670	5670	5670	5670	0
412	20240314	143900	310820	5670	5670	5670	5670	0
413	20240314	143800	310820	5670	5670	5670	5670	0
414	20240314	143700	310820	5670	5670	5670	5670	0
415	20240314	143600	310820	5670	5670	5670	5670	0
416	20240314	143500	310820	5670	5670	5670	5670	0
417	20240314	143400	310820	5670	5670	5670	5670	0
418	20240314	143300	310820	5670	5670	5670	5670	0
419	20240314	143200	310820	5670	5670	5670	5670	0
420	20240314	143100	310820	5670	5670	5670	5670	0
421	20240314	143000	310820	5670	5670	5670	5670	0
422	20240314	142900	310820	5670	5670	5670	5670	0
423	20240314	142800	310820	5670	5670	5670	5670	0
424	20240314	142700	310820	5670	5670	5670	5670	0
425	20240314	142600	310820	5670	5670	5670	5670	0
426	20240314	142500	310820	5670	5670	5670	5670	0
427	20240314	142400	310820	5670	5670	5670	5670	0
428	20240314	142300	310820	5670	5670	5670	5670	0
429	20240314	142200	310820	5670	5670	5670	5670	0
430	20240314	142100	310820	5670	5670	5670	5670	0
431	20240314	142000	310820	5670	5670	5670	5670	0
432	20240314	141900	310820	5670	5670	5670	5670	0
433	20240314	141800	310820	5670	5670	5670	5670	0
434	20240314	141700	310820	5670	5670	5670	5670	0
435	20240314	141600	310820	5670	5670	5670	5670	0
436	20240314	141500	310820	5670	5670	5670	5670	0
437	20240314	141400	310820	5670	5670	5670	5670	0
438	20240314	141300	310820	5670	5670	5670	5670	0
439	20240314	141200	310820	5670	5670	5670	5670	0
440	20240314	141100	310820	5670	5670	5670	5670	0
441	20240314	141000	310820	5670	5670	5670	5670	0
442	20240314	140900	310820	5670	5670	5670	5670	0
443	20240314	140800	310820	5670	5670	5670	5670	0
444	20240314	140700	310820	5670	5670	5670	5670	0
445	20240314	140600	310820	5670	5670	5670	5670	0
446	20240314	140500	310820	5670	5670	5670	5670	0
447	20240314	140400	310820	5670	5670	5670	5670	0
448	20240314	140300	310820	5670	5670	5670	5670	0
449	20240314	140200	310820	5670	5670	5670	5670	0
450	20240314	140100	310820	5670	5670	5670	5670	0
451	20240314	140000	310820	5670	5670	5670	5670	0
452	20240314	135900	310820	5670	5670	5670	5670	0
453	20240314	135800	310820	5670	5670	5670	5670	0
454	20240314	135700	310820	5670	5670	5670	5670	0
455	20240314	135600	310820	5670	5670	5670	5670	0
456	20240314	135500	310820	5670	5670	5670	5670	0
457	20240314	135400	310820	5670	5670	5670	5670	0
458	20240314	135300	310820	5670	5670	5670	5670	0
459	20240314	135200	310820	5670	5670	5670	5670	0
460	20240314	135100	310820	5670	5670	5670	5670	0
461	20240314	135000	310820	5670	5670	5670	5670	0
462	20240314	134900	310820	5670	5670	5670	5670	0
463	20240314	134800	310820	5670	5670	5670	5670	0
464	20240314	134700	310820	5670	5670	5670	5670	0
465	20240314	134600	310820	5670	5670	5670	5670	0
466	20240314	134500	310820	5670	5670	5670	5670	0
467	20240314	134400	310820	5670	5670	5670	5670	0
468	20240314	134300	310820	5670	5670	5670	5670	0
469	20240314	134200	310820	5670	5670	5670	5670	0
470	20240314	134100	310820	5670	5670	5670	5670	0
471	20240314	134000	310820	5670	5670	5670	5670	0
472	20240314	133900	310820	5670	5670	5670	5670	0
473	20240314	133800	310820	5670	5670	5670	5670	0
474	20240314	133700	310820	5670	5670	5670	5670	0
475	20240314	133600	310820	5670	5670	5670	5670	0
476	20240314	133500	310820	5670	5670	5670	5670	0
477	20240314	133400	310820	5670	5670	5670	5670	0
478	20240314	133300	310820	5670	5670	5670	5670	0
479	20240314	133200	310820	5670	5670	5670	5670	0
480	20240314	133100	310820	5670	5670	5670	5670	0
481	20240314	133000	310820	5670	5670	5670	5670	0
482	20240314	132900	310820	5670	5670	5670	5670	0
483	20240314	132800	310820	5670	5670	5670	5670	0
484	20240314	132700	310820	5670	5670	5670	5670	0
485	20240314	132600	310820	5670	5670	5670	5670	0
486	20240314	132500	310820	5670	5670	5670	5670	0
487	20240314	132400	310820	5670	5670	5670	5670	0
488	20240314	132300	310820	5670	5670	5670	5670	0
489	20240314	132200	310820	5670	5670	5670	5670	0
490	20240314	132100	310820	5670	5670	5670	5670	0
491	20240314	132000	310820	5670	5670	5670	5670	10
492	20240314	131900	254120	5560	5560	5560	5560	0
493	20240314	131800	254120	5560	5560	5560	5560	0
494	20240314	131700	254120	5560	5560	5560	5560	0
495	20240314	131600	254120	5560	5560	5560	5560	0
496	20240314	131500	254120	5560	5560	5560	5560	0
497	20240314	131400	254120	5560	5560	5560	5560	0
498	20240314	131300	254120	5560	5560	5560	5560	0
499	20240314	131200	254120	5560	5560	5560	5560	0
500	20240314	131100	254120	5560	5560	5560	5560	0
501	20240314	131000	254120	5560	5560	5560	5560	0
502	20240314	130900	254120	5560	5560	5560	5560	0
503	20240314	130800	254120	5560	5560	5560	5560	0
504	20240314	130700	254120	5560	5560	5560	5560	0
505	20240314	130600	254120	5560	5560	5560	5560	0
506	20240314	130500	254120	5560	5560	5560	5560	0
507	20240314	130400	254120	5560	5560	5560	5560	0
508	20240314	130300	254120	5560	5560	5560	5560	0
509	20240314	130200	254120	5560	5560	5560	5560	0
510	20240314	130100	254120	5560	5560	5560	5560	0
511	20240314	130000	254120	5560	5560	5560	5560	0
512	20240314	125900	254120	5560	5560	5560	5560	0
513	20240314	125800	254120	5560	5560	5560	5560	0
514	20240314	125700	254120	5560	5560	5560	5560	0
515	20240314	125600	254120	5560	5560	5560	5560	0
516	20240314	125500	254120	5560	5560	5560	5560	0
517	20240314	125400	254120	5560	5560	5560	5560	0
518	20240314	125300	254120	5560	5560	5560	5560	0
519	20240314	125200	254120	5560	5560	5560	5560	0
520	20240314	125100	254120	5560	5560	5560	5560	1
521	20240314	125000	248560	5680	5680	5680	5680	10
522	20240314	124900	191760	5550	5550	5550	5550	0
523	20240314	124800	191760	5550	5550	5550	5550	0
524	20240314	124700	191760	5550	5550	5550	5550	0
525	20240314	124600	191760	5550	5550	5550	5550	0
526	20240314	124500	191760	5550	5550	5550	5550	0
527	20240314	124400	191760	5550	5550	5550	5550	0
528	20240314	124300	191760	5550	5550	5550	5550	0
529	20240314	124200	191760	5550	5550	5550	5550	0
530	20240314	124100	191760	5550	5550	5550	5550	0
531	20240314	124000	191760	5550	5550	5550	5550	0
532	20240314	123900	191760	5550	5550	5550	5550	0
533	20240314	123800	191760	5550	5550	5550	5550	0
534	20240314	123700	191760	5550	5550	5550	5550	0
535	20240314	123600	191760	5550	5550	5550	5550	0
536	20240314	123500	191760	5550	5550	5550	5550	0
537	20240314	123400	191760	5550	5550	5550	5550	0
538	20240314	123300	191760	5550	5550	5550	5550	0
539	20240314	123200	191760	5550	5550	5550	5550	0
540	20240314	123100	191760	5550	5550	5550	5550	0
541	20240314	123000	191760	5550	5550	5550	5550	0
542	20240314	122900	191760	5550	5550	5550	5550	0
543	20240314	122800	191760	5550	5550	5550	5550	0
544	20240314	122700	191760	5550	5550	5550	5550	0
545	20240314	122600	191760	5550	5550	5550	5550	0
546	20240314	122500	191760	5550	5550	5550	5550	0
547	20240314	122400	191760	5550	5550	5550	5550	0
548	20240314	122300	191760	5550	5550	5550	5550	0
549	20240314	122200	191760	5550	5550	5550	5550	0
550	20240314	122100	191760	5550	5550	5550	5550	0
551	20240314	122000	191760	5550	5550	5550	5550	0
552	20240314	121900	191760	5550	5550	5550	5550	0
553	20240314	121800	191760	5550	5550	5550	5550	0
554	20240314	121700	191760	5550	5550	5550	5550	0
555	20240314	121600	191760	5550	5550	5550	5550	0
556	20240314	121500	191760	5550	5550	5550	5550	0
557	20240314	121400	191760	5550	5550	5550	5550	0
558	20240314	121300	191760	5550	5550	5550	5550	0
559	20240314	121200	191760	5550	5550	5550	5550	0
560	20240314	121100	191760	5550	5550	5550	5550	0
561	20240314	121000	191760	5550	5550	5550	5550	0
562	20240314	120900	191760	5550	5550	5550	5550	0
563	20240314	120800	191760	5550	5550	5550	5550	0
564	20240314	120700	191760	5550	5550	5550	5550	0
565	20240314	120600	191760	5550	5550	5550	5550	0
566	20240314	120500	191760	5550	5550	5550	5550	0
567	20240314	120400	191760	5550	5550	5550	5550	0
568	20240314	120300	191760	5550	5550	5550	5550	0
569	20240314	120200	191760	5550	5550	5550	5550	0
570	20240314	120100	191760	5550	5550	5550	5550	0
571	20240314	120000	191760	5550	5550	5550	5550	0
572	20240314	115900	191760	5550	5550	5550	5550	0
573	20240314	115800	191760	5550	5550	5550	5550	0
574	20240314	115700	191760	5550	5550	5550	5550	0
575	20240314	115600	191760	5550	5550	5550	5550	0
576	20240314	115500	191760	5550	5550	5550	5550	0
577	20240314	115400	191760	5550	5550	5550	5550	0
578	20240314	115300	191760	5550	5550	5550	5550	0
579	20240314	115200	191760	5550	5550	5550	5550	0
580	20240314	115100	191760	5550	5550	5550	5550	0
581	20240314	115000	191760	5550	5550	5550	5550	0
582	20240314	114900	191760	5550	5550	5550	5550	0
583	20240314	114800	191760	5550	5550	5550	5550	0
584	20240314	114700	191760	5550	5550	5550	5550	0
585	20240314	114600	191760	5550	5550	5550	5550	0
586	20240314	114500	191760	5550	5550	5550	5550	0
587	20240314	114400	191760	5550	5550	5550	5550	0
588	20240314	114300	191760	5550	5550	5550	5550	0
589	20240314	114200	191760	5550	5550	5550	5550	0
590	20240314	114100	191760	5550	5550	5550	5550	0
591	20240314	114000	191760	5550	5550	5550	5550	0
592	20240314	113900	191760	5550	5550	5550	5550	0
593	20240314	113800	191760	5550	5550	5550	5550	0
594	20240314	113700	191760	5550	5550	5550	5550	0
595	20240314	113600	191760	5550	5550	5550	5550	0
596	20240314	113500	191760	5550	5550	5550	5550	0
597	20240314	113400	191760	5550	5550	5550	5550	0
598	20240314	113300	191760	5550	5550	5550	5550	0
599	20240314	113200	191760	5550	5550	5550	5550	0
600	20240314	113100	191760	5550	5550	5550	5550	0
601	20240314	113000	191760	5550	5550	5550	5550	0
602	20240314	112900	191760	5550	5550	5550	5550	0
603	20240314	112800	191760	5550	5550	5550	5550	0
604	20240314	112700	191760	5550	5550	5550	5550	0
605	20240314	112600	191760	5550	5550	5550	5550	0
606	20240314	112500	191760	5550	5550	5550	5550	0
607	20240314	112400	191760	5550	5550	5550	5550	0
608	20240314	112300	191760	5550	5550	5550	5550	0
609	20240314	112200	191760	5550	5550	5550	5550	0
610	20240314	112100	191760	5550	5550	5550	5550	0
611	20240314	112000	191760	5550	5550	5550	5550	0
612	20240314	111900	191760	5550	5550	5550	5550	0
613	20240314	111800	191760	5550	5550	5550	5550	0
614	20240314	111700	191760	5550	5550	5550	5550	0
615	20240314	111600	191760	5550	5550	5550	5550	0
616	20240314	111500	191760	5550	5550	5550	5550	0
617	20240314	111400	191760	5550	5550	5550	5550	0
618	20240314	111300	191760	5550	5550	5550	5550	0
619	20240314	111200	191760	5550	5550	5550	5550	0
620	20240314	111100	191760	5550	5550	5550	5550	0
621	20240314	111000	191760	5550	5550	5550	5550	0
622	20240314	110900	191760	5550	5550	5550	5550	0
623	20240314	110800	191760	5550	5550	5550	5550	0
624	20240314	110700	191760	5550	5550	5550	5550	0
625	20240314	110600	191760	5550	5550	5550	5550	0
626	20240314	110500	191760	5550	5550	5550	5550	0
627	20240314	110400	191760	5550	5550	5550	5550	0
628	20240314	110300	191760	5550	5550	5550	5550	0
629	20240314	110200	191760	5550	5550	5550	5550	0
630	20240314	110100	191760	5550	5550	5550	5550	0
631	20240314	110000	191760	5550	5550	5550	5550	0
632	20240314	105900	191760	5550	5550	5550	5550	0
633	20240314	105800	191760	5550	5550	5550	5550	0
634	20240314	105700	191760	5550	5550	5550	5550	0
635	20240314	105600	191760	5550	5550	5550	5550	0
636	20240314	105500	191760	5550	5550	5550	5550	0
637	20240314	105400	191760	5550	5550	5550	5550	0
638	20240314	105300	191760	5550	5550	5550	5550	0
639	20240314	105200	191760	5550	5550	5550	5550	0
640	20240314	105100	191760	5550	5550	5550	5550	0
641	20240314	105000	191760	5550	5550	5550	5550	0
642	20240314	104900	191760	5550	5550	5550	5550	0
643	20240314	104800	191760	5550	5550	5550	5550	0
644	20240314	104700	191760	5550	5550	5550	5550	0
645	20240314	104600	191760	5550	5550	5550	5550	0
646	20240314	104500	191760	5550	5550	5550	5550	0
647	20240314	104400	191760	5550	5550	5550	5550	1
648	20240314	104300	186210	5580	5580	5580	5580	0
649	20240314	104200	186210	5580	5580	5580	5580	0
650	20240314	104100	186210	5580	5580	5580	5580	0
651	20240314	104000	186210	5580	5580	5580	5580	0
652	20240314	103900	186210	5580	5580	5580	5580	0
653	20240314	103800	186210	5580	5580	5580	5580	0
654	20240314	103700	186210	5580	5580	5580	5580	0
655	20240314	103600	186210	5580	5580	5580	5580	0
656	20240314	103500	186210	5580	5580	5580	5580	0
657	20240314	103400	186210	5580	5580	5580	5580	0
658	20240314	103300	186210	5580	5580	5580	5580	0
659	20240314	103200	186210	5580	5580	5580	5580	0
660	20240314	103100	186210	5580	5580	5580	5580	0
661	20240314	103000	186210	5580	5580	5580	5580	0
662	20240314	102900	186210	5580	5580	5580	5580	0
663	20240314	102800	186210	5580	5580	5580	5580	0
664	20240314	102700	186210	5580	5580	5580	5580	0
665	20240314	102600	186210	5580	5580	5580	5580	0
666	20240314	102500	186210	5580	5580	5580	5580	0
667	20240314	102400	186210	5580	5580	5580	5580	1
668	20240314	102300	180630	5580	5580	5580	5580	0
669	20240314	102200	180630	5580	5580	5580	5580	0
670	20240314	102100	180630	5580	5580	5580	5580	0
671	20240314	102000	180630	5580	5580	5580	5580	0
672	20240314	101900	180630	5580	5580	5580	5580	0
673	20240314	101800	180630	5580	5580	5580	5580	0
674	20240314	101700	180630	5580	5580	5580	5580	0
675	20240314	101600	180630	5580	5580	5580	5580	0
676	20240314	101500	180630	5580	5580	5580	5580	0
677	20240314	101400	180630	5580	5580	5580	5580	0
678	20240314	101300	180630	5580	5580	5580	5580	0
679	20240314	101200	180630	5580	5580	5580	5580	0
680	20240314	101100	180630	5580	5580	5580	5580	0
681	20240314	101000	180630	5580	5580	5580	5580	0
682	20240314	100900	180630	5580	5580	5580	5580	0
683	20240314	100800	180630	5580	5580	5580	5580	0
684	20240314	100700	180630	5580	5580	5580	5580	0
685	20240314	100600	180630	5580	5580	5580	5580	1
686	20240314	100500	175050	5470	5470	5470	5470	0
687	20240314	100400	175050	5470	5470	5470	5470	0
688	20240314	100300	175050	5470	5470	5470	5470	0
689	20240314	100200	175050	5470	5470	5470	5470	0
690	20240314	100100	175050	5470	5470	5470	5470	0
691	20240314	100000	175050	5470	5470	5470	5470	0
692	20240314	095900	175050	5470	5470	5470	5470	0
693	20240314	095800	175050	5470	5470	5470	5470	0
694	20240314	095700	175050	5470	5470	5470	5470	0
695	20240314	095600	175050	5470	5470	5470	5470	0
696	20240314	095500	175050	5470	5470	5470	5470	0
697	20240314	095400	175050	5470	5470	5470	5470	0
698	20240314	095300	175050	5470	5470	5470	5470	0
699	20240314	095200	175050	5470	5470	5470	5470	0
700	20240314	095100	175050	5470	5470	5470	5470	0
701	20240314	095000	175050	5470	5470	5470	5470	0
702	20240314	094900	175050	5470	5470	5470	5470	0
703	20240314	094800	175050	5470	5470	5470	5470	6
704	20240314	094700	142230	5470	5470	5470	5470	0
705	20240314	094600	142230	5470	5470	5470	5470	0
706	20240314	094500	142230	5470	5470	5470	5470	0
707	20240314	094400	142230	5470	5470	5470	5470	0
708	20240314	094300	142230	5470	5480	5480	5470	2
709	20240314	094200	131280	5470	5470	5470	5470	0
710	20240314	094100	131280	5470	5470	5470	5470	0
711	20240314	094000	131280	5470	5470	5470	5470	0
712	20240314	093900	131280	5470	5470	5470	5470	0
713	20240314	093800	131280	5470	5470	5470	5470	0
714	20240314	093700	131280	5470	5470	5470	5470	0
715	20240314	093600	131280	5470	5470	5470	5470	0
716	20240314	093500	131280	5470	5470	5470	5470	0
717	20240314	093400	131280	5470	5470	5470	5470	0
718	20240314	093300	131280	5470	5470	5470	5470	0
719	20240314	093200	131280	5470	5470	5470	5470	0
720	20240314	093100	131280	5470	5470	5470	5470	20
721	20240314	093000	21880	5470	5470	5470	5470	0
722	20240314	092900	21880	5470	5480	5480	5470	2
723	20240314	092800	10930	5470	5470	5470	5470	0
724	20240314	092700	10930	5470	5470	5470	5470	0
725	20240314	092600	10930	5470	5470	5470	5470	0
726	20240314	092500	10930	5470	5470	5470	5470	0
727	20240314	092400	10930	5470	5470	5470	5470	0
728	20240314	092300	10930	5470	5470	5470	5470	1
729	20240314	092200	5460	5460	5460	5460	5460	0
730	20240314	092100	5460	5460	5460	5460	5460	0
731	20240314	092000	5460	5460	5460	5460	5460	0
732	20240314	091900	5460	5460	5460	5460	5460	0
733	20240314	091800	5460	5460	5460	5460	5460	0
734	20240314	091700	5460	5460	5460	5460	5460	0
735	20240314	091600	5460	5460	5460	5460	5460	0
736	20240314	091500	5460	5460	5460	5460	5460	0
737	20240314	091400	5460	5460	5460	5460	5460	0
738	20240314	091300	5460	5460	5460	5460	5460	0
739	20240314	091200	5460	5460	5460	5460	5460	0
740	20240314	091100	5460	5460	5460	5460	5460	0
741	20240314	091000	5460	5460	5460	5460	5460	0
742	20240314	090900	5460	5460	5460	5460	5460	0
743	20240314	090800	5460	5460	5460	5460	5460	0
744	20240314	090700	5460	5460	5460	5460	5460	0
745	20240314	090600	5460	5460	5460	5460	5460	0
746	20240314	090500	5460	5460	5460	5460	5460	0
747	20240314	090400	5460	5460	5460	5460	5460	0
748	20240314	090300	5460	5460	5460	5460	5460	0
749	20240314	090200	5460	5460	5460	5460	5460	0
750	20240314	090100	5460	5460	5460	5460	5460	0
751	20240314	090000	5460	5460	5460	5460	5460	1