KissMeData/455250/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	213600	18790800	2180	2180	2180	2180	330
3	20240307	213500	18790800	2180	2180	2180	2180	0
4	20240307	213400	18790800	2180	2180	2180	2180	0
5	20240307	213300	18790800	2180	2180	2180	2180	0
6	20240307	213200	18790800	2180	2180	2180	2180	0
7	20240307	213100	18790800	2180	2180	2180	2180	0
8	20240307	213000	18790800	2180	2180	2180	2180	0
9	20240307	212900	18790800	2180	2180	2180	2180	0
10	20240307	212800	18790800	2180	2180	2180	2180	0
11	20240307	212700	18790800	2180	2180	2180	2180	0
12	20240307	212600	18790800	2180	2180	2180	2180	0
13	20240307	212500	18790800	2180	2180	2180	2180	0
14	20240307	212400	18790800	2180	2180	2180	2180	0
15	20240307	212300	18790800	2180	2180	2180	2180	0
16	20240307	212200	18790800	2180	2180	2180	2180	0
17	20240307	212100	18790800	2180	2180	2180	2180	0
18	20240307	212000	18790800	2180	2180	2180	2180	0
19	20240307	211900	18790800	2180	2180	2180	2180	0
20	20240307	211800	18790800	2180	2180	2180	2180	0
21	20240307	211700	18790800	2180	2180	2180	2180	0
22	20240307	211600	18790800	2180	2180	2180	2180	0
23	20240307	211500	18790800	2180	2180	2180	2180	0
24	20240307	211400	18790800	2180	2180	2180	2180	0
25	20240307	211300	18790800	2180	2180	2180	2180	0
26	20240307	211200	18790800	2180	2180	2180	2180	0
27	20240307	211100	18790800	2180	2180	2180	2180	0
28	20240307	211000	18790800	2180	2180	2180	2180	0
29	20240307	210900	18790800	2180	2180	2180	2180	0
30	20240307	210800	18790800	2180	2180	2180	2180	0
31	20240307	210700	18790800	2180	2180	2180	2180	0
32	20240307	210600	18790800	2180	2180	2180	2180	330
33	20240307	210500	18790800	2180	2180	2180	2180	0
34	20240307	210400	18790800	2180	2180	2180	2180	0
35	20240307	210300	18790800	2180	2180	2180	2180	0
36	20240307	210200	18790800	2180	2180	2180	2180	0
37	20240307	210100	18790800	2180	2180	2180	2180	0
38	20240307	210000	18790800	2180	2180	2180	2180	0
39	20240307	205900	18790800	2180	2180	2180	2180	0
40	20240307	205800	18790800	2180	2180	2180	2180	0
41	20240307	205700	18790800	2180	2180	2180	2180	0
42	20240307	205600	18790800	2180	2180	2180	2180	0
43	20240307	205500	18790800	2180	2180	2180	2180	0
44	20240307	205400	18790800	2180	2180	2180	2180	0
45	20240307	205300	18790800	2180	2180	2180	2180	0
46	20240307	205200	18790800	2180	2180	2180	2180	0
47	20240307	205100	18790800	2180	2180	2180	2180	0
48	20240307	205000	18790800	2180	2180	2180	2180	0
49	20240307	204900	18790800	2180	2180	2180	2180	0
50	20240307	204800	18790800	2180	2180	2180	2180	0
51	20240307	204700	18790800	2180	2180	2180	2180	0
52	20240307	204600	18790800	2180	2180	2180	2180	0
53	20240307	204500	18790800	2180	2180	2180	2180	0
54	20240307	204400	18790800	2180	2180	2180	2180	0
55	20240307	204300	18790800	2180	2180	2180	2180	0
56	20240307	204200	18790800	2180	2180	2180	2180	0
57	20240307	204100	18790800	2180	2180	2180	2180	0
58	20240307	204000	18790800	2180	2180	2180	2180	0
59	20240307	203900	18790800	2180	2180	2180	2180	0
60	20240307	203800	18790800	2180	2180	2180	2180	0
61	20240307	203700	18790800	2180	2180	2180	2180	0
62	20240307	203600	18790800	2180	2180	2180	2180	330
63	20240307	203500	18790800	2180	2180	2180	2180	0
64	20240307	203400	18790800	2180	2180	2180	2180	0
65	20240307	203300	18790800	2180	2180	2180	2180	0
66	20240307	203200	18790800	2180	2180	2180	2180	0
67	20240307	203100	18790800	2180	2180	2180	2180	0
68	20240307	203000	18790800	2180	2180	2180	2180	0
69	20240307	202900	18790800	2180	2180	2180	2180	0
70	20240307	202800	18790800	2180	2180	2180	2180	0
71	20240307	202700	18790800	2180	2180	2180	2180	0
72	20240307	202600	18790800	2180	2180	2180	2180	0
73	20240307	202500	18790800	2180	2180	2180	2180	0
74	20240307	202400	18790800	2180	2180	2180	2180	0
75	20240307	202300	18790800	2180	2180	2180	2180	0
76	20240307	202200	18790800	2180	2180	2180	2180	0
77	20240307	202100	18790800	2180	2180	2180	2180	0
78	20240307	202000	18790800	2180	2180	2180	2180	0
79	20240307	201900	18790800	2180	2180	2180	2180	0
80	20240307	201800	18790800	2180	2180	2180	2180	0
81	20240307	201700	18790800	2180	2180	2180	2180	0
82	20240307	201600	18790800	2180	2180	2180	2180	0
83	20240307	201500	18790800	2180	2180	2180	2180	0
84	20240307	201400	18790800	2180	2180	2180	2180	0
85	20240307	201300	18790800	2180	2180	2180	2180	0
86	20240307	201200	18790800	2180	2180	2180	2180	0
87	20240307	201100	18790800	2180	2180	2180	2180	0
88	20240307	201000	18790800	2180	2180	2180	2180	0
89	20240307	200900	18790800	2180	2180	2180	2180	0
90	20240307	200800	18790800	2180	2180	2180	2180	0
91	20240307	200700	18790800	2180	2180	2180	2180	0
92	20240307	200600	18790800	2180	2180	2180	2180	330
93	20240307	200500	18790800	2180	2180	2180	2180	0
94	20240307	200400	18790800	2180	2180	2180	2180	0
95	20240307	200300	18790800	2180	2180	2180	2180	0
96	20240307	200200	18790800	2180	2180	2180	2180	0
97	20240307	200100	18790800	2180	2180	2180	2180	0
98	20240307	200000	18790800	2180	2180	2180	2180	0
99	20240307	195900	18790800	2180	2180	2180	2180	0
100	20240307	195800	18790800	2180	2180	2180	2180	0
101	20240307	195700	18790800	2180	2180	2180	2180	0
102	20240307	195600	18790800	2180	2180	2180	2180	0
103	20240307	195500	18790800	2180	2180	2180	2180	0
104	20240307	195400	18790800	2180	2180	2180	2180	0
105	20240307	195300	18790800	2180	2180	2180	2180	0
106	20240307	195200	18790800	2180	2180	2180	2180	0
107	20240307	195100	18790800	2180	2180	2180	2180	0
108	20240307	195000	18790800	2180	2180	2180	2180	0
109	20240307	194900	18790800	2180	2180	2180	2180	0
110	20240307	194800	18790800	2180	2180	2180	2180	0
111	20240307	194700	18790800	2180	2180	2180	2180	0
112	20240307	194600	18790800	2180	2180	2180	2180	0
113	20240307	194500	18790800	2180	2180	2180	2180	0
114	20240307	194400	18790800	2180	2180	2180	2180	0
115	20240307	194300	18790800	2180	2180	2180	2180	0
116	20240307	194200	18790800	2180	2180	2180	2180	0
117	20240307	194100	18790800	2180	2180	2180	2180	0
118	20240307	194000	18790800	2180	2180	2180	2180	0
119	20240307	193900	18790800	2180	2180	2180	2180	0
120	20240307	193800	18790800	2180	2180	2180	2180	0
121	20240307	193700	18790800	2180	2180	2180	2180	0
122	20240307	193600	18790800	2180	2180	2180	2180	330
123	20240307	193500	18790800	2180	2180	2180	2180	0
124	20240307	193400	18790800	2180	2180	2180	2180	0
125	20240307	193300	18790800	2180	2180	2180	2180	0
126	20240307	193200	18790800	2180	2180	2180	2180	0
127	20240307	193100	18790800	2180	2180	2180	2180	0
128	20240307	193000	18790800	2180	2180	2180	2180	0
129	20240307	192900	18790800	2180	2180	2180	2180	0
130	20240307	192800	18790800	2180	2180	2180	2180	0
131	20240307	192700	18790800	2180	2180	2180	2180	0
132	20240307	192600	18790800	2180	2180	2180	2180	0
133	20240307	192500	18790800	2180	2180	2180	2180	0
134	20240307	192400	18790800	2180	2180	2180	2180	0
135	20240307	192300	18790800	2180	2180	2180	2180	0
136	20240307	192200	18790800	2180	2180	2180	2180	0
137	20240307	192100	18790800	2180	2180	2180	2180	0
138	20240307	192000	18790800	2180	2180	2180	2180	0
139	20240307	191900	18790800	2180	2180	2180	2180	0
140	20240307	191800	18790800	2180	2180	2180	2180	0
141	20240307	191700	18790800	2180	2180	2180	2180	0
142	20240307	191600	18790800	2180	2180	2180	2180	0
143	20240307	191500	18790800	2180	2180	2180	2180	0
144	20240307	191400	18790800	2180	2180	2180	2180	0
145	20240307	191300	18790800	2180	2180	2180	2180	0
146	20240307	191200	18790800	2180	2180	2180	2180	0
147	20240307	191100	18790800	2180	2180	2180	2180	0
148	20240307	191000	18790800	2180	2180	2180	2180	0
149	20240307	190900	18790800	2180	2180	2180	2180	0
150	20240307	190800	18790800	2180	2180	2180	2180	0
151	20240307	190700	18790800	2180	2180	2180	2180	0
152	20240307	190600	18790800	2180	2180	2180	2180	330
153	20240307	190500	18790800	2180	2180	2180	2180	0
154	20240307	190400	18790800	2180	2180	2180	2180	0
155	20240307	190300	18790800	2180	2180	2180	2180	0
156	20240307	190200	18790800	2180	2180	2180	2180	0
157	20240307	190100	18790800	2180	2180	2180	2180	0
158	20240307	190000	18790800	2180	2180	2180	2180	0
159	20240307	185900	18790800	2180	2180	2180	2180	0
160	20240307	185800	18790800	2180	2180	2180	2180	0
161	20240307	185700	18790800	2180	2180	2180	2180	0
162	20240307	185600	18790800	2180	2180	2180	2180	0
163	20240307	185500	18790800	2180	2180	2180	2180	0
164	20240307	185400	18790800	2180	2180	2180	2180	0
165	20240307	185300	18790800	2180	2180	2180	2180	0
166	20240307	185200	18790800	2180	2180	2180	2180	0
167	20240307	185100	18790800	2180	2180	2180	2180	0
168	20240307	185000	18790800	2180	2180	2180	2180	0
169	20240307	184900	18790800	2180	2180	2180	2180	0
170	20240307	184800	18790800	2180	2180	2180	2180	0
171	20240307	184700	18790800	2180	2180	2180	2180	0
172	20240307	184600	18790800	2180	2180	2180	2180	0
173	20240307	184500	18790800	2180	2180	2180	2180	0
174	20240307	184400	18790800	2180	2180	2180	2180	0
175	20240307	184300	18790800	2180	2180	2180	2180	0
176	20240307	184200	18790800	2180	2180	2180	2180	0
177	20240307	184100	18790800	2180	2180	2180	2180	0
178	20240307	184000	18790800	2180	2180	2180	2180	0
179	20240307	183900	18790800	2180	2180	2180	2180	0
180	20240307	183800	18790800	2180	2180	2180	2180	0
181	20240307	183700	18790800	2180	2180	2180	2180	0
182	20240307	183600	18790800	2180	2180	2180	2180	330
183	20240307	183500	18790800	2180	2180	2180	2180	0
184	20240307	183400	18790800	2180	2180	2180	2180	0
185	20240307	183300	18790800	2180	2180	2180	2180	0
186	20240307	183200	18790800	2180	2180	2180	2180	0
187	20240307	183100	18790800	2180	2180	2180	2180	0
188	20240307	183000	18790800	2180	2180	2180	2180	0
189	20240307	182900	18790800	2180	2180	2180	2180	0
190	20240307	182800	18790800	2180	2180	2180	2180	0
191	20240307	182700	18790800	2180	2180	2180	2180	0
192	20240307	182600	18790800	2180	2180	2180	2180	0
193	20240307	182500	18790800	2180	2180	2180	2180	0
194	20240307	182400	18790800	2180	2180	2180	2180	0
195	20240307	182300	18790800	2180	2180	2180	2180	0
196	20240307	182200	18790800	2180	2180	2180	2180	0
197	20240307	182100	18790800	2180	2180	2180	2180	0
198	20240307	182000	18790800	2180	2180	2180	2180	0
199	20240307	181900	18790800	2180	2180	2180	2180	0
200	20240307	181800	18790800	2180	2180	2180	2180	0
201	20240307	181700	18790800	2180	2180	2180	2180	0
202	20240307	181600	18790800	2180	2180	2180	2180	0
203	20240307	181500	18790800	2180	2180	2180	2180	0
204	20240307	181400	18790800	2180	2180	2180	2180	0
205	20240307	181300	18790800	2180	2180	2180	2180	0
206	20240307	181200	18790800	2180	2180	2180	2180	0
207	20240307	181100	18790800	2180	2180	2180	2180	0
208	20240307	181000	18790800	2180	2180	2180	2180	0
209	20240307	180900	18790800	2180	2180	2180	2180	0
210	20240307	180800	18790800	2180	2180	2180	2180	0
211	20240307	180700	18790800	2180	2180	2180	2180	0
212	20240307	180600	18790800	2180	2180	2180	2180	330
213	20240307	180500	18790800	2180	2180	2180	2180	0
214	20240307	180400	18790800	2180	2180	2180	2180	0
215	20240307	180300	18790800	2180	2180	2180	2180	0
216	20240307	180200	18790800	2180	2180	2180	2180	0
217	20240307	180100	18790800	2180	2180	2180	2180	0
218	20240307	180000	18790800	2180	2180	2180	2180	0
219	20240307	175900	18790800	2180	2180	2180	2180	0
220	20240307	175800	18790800	2180	2180	2180	2180	0
221	20240307	175700	18790800	2180	2180	2180	2180	0
222	20240307	175600	18790800	2180	2180	2180	2180	0
223	20240307	175500	18790800	2180	2180	2180	2180	0
224	20240307	175400	18790800	2180	2180	2180	2180	0
225	20240307	175300	18790800	2180	2180	2180	2180	0
226	20240307	175200	18790800	2180	2180	2180	2180	0
227	20240307	175100	18790800	2180	2180	2180	2180	0
228	20240307	175000	18790800	2180	2180	2180	2180	0
229	20240307	174900	18790800	2180	2180	2180	2180	0
230	20240307	174800	18790800	2180	2180	2180	2180	0
231	20240307	174700	18790800	2180	2180	2180	2180	0
232	20240307	174600	18790800	2180	2180	2180	2180	0
233	20240307	174500	18790800	2180	2180	2180	2180	0
234	20240307	174400	18790800	2180	2180	2180	2180	0
235	20240307	174300	18790800	2180	2180	2180	2180	0
236	20240307	174200	18790800	2180	2180	2180	2180	0
237	20240307	174100	18790800	2180	2180	2180	2180	0
238	20240307	174000	18790800	2180	2180	2180	2180	0
239	20240307	173900	18790800	2180	2180	2180	2180	0
240	20240307	173800	18790800	2180	2180	2180	2180	0
241	20240307	173700	18790800	2180	2180	2180	2180	0
242	20240307	173600	18790800	2180	2180	2180	2180	330
243	20240307	173500	18790800	2180	2180	2180	2180	0
244	20240307	173400	18790800	2180	2180	2180	2180	0
245	20240307	173300	18790800	2180	2180	2180	2180	0
246	20240307	173200	18790800	2180	2180	2180	2180	0
247	20240307	173100	18790800	2180	2180	2180	2180	0
248	20240307	173000	18790800	2180	2180	2180	2180	0
249	20240307	172900	18790800	2180	2180	2180	2180	0
250	20240307	172800	18790800	2180	2180	2180	2180	0
251	20240307	172700	18790800	2180	2180	2180	2180	0
252	20240307	172600	18790800	2180	2180	2180	2180	0
253	20240307	172500	18790800	2180	2180	2180	2180	0
254	20240307	172400	18790800	2180	2180	2180	2180	0
255	20240307	172300	18790800	2180	2180	2180	2180	0
256	20240307	172200	18790800	2180	2180	2180	2180	0
257	20240307	172100	18790800	2180	2180	2180	2180	0
258	20240307	172000	18790800	2180	2180	2180	2180	0
259	20240307	171900	18790800	2180	2180	2180	2180	0
260	20240307	171800	18790800	2180	2180	2180	2180	0
261	20240307	171700	18790800	2180	2180	2180	2180	0
262	20240307	171600	18790800	2180	2180	2180	2180	0
263	20240307	171500	18790800	2180	2180	2180	2180	0
264	20240307	171400	18790800	2180	2180	2180	2180	0
265	20240307	171300	18790800	2180	2180	2180	2180	0
266	20240307	171200	18790800	2180	2180	2180	2180	0
267	20240307	171100	18790800	2180	2180	2180	2180	0
268	20240307	171000	18790800	2180	2180	2180	2180	0
269	20240307	170900	18790800	2180	2180	2180	2180	0
270	20240307	170800	18790800	2180	2180	2180	2180	0
271	20240307	170700	18790800	2180	2180	2180	2180	0
272	20240307	170600	18790800	2180	2180	2180	2180	330
273	20240307	170500	18790800	2180	2180	2180	2180	0
274	20240307	170400	18790800	2180	2180	2180	2180	0
275	20240307	170300	18790800	2180	2180	2180	2180	0
276	20240307	170200	18790800	2180	2180	2180	2180	0
277	20240307	170100	18790800	2180	2180	2180	2180	0
278	20240307	170000	18790800	2180	2180	2180	2180	0
279	20240307	165900	18790800	2180	2180	2180	2180	0
280	20240307	165800	18790800	2180	2180	2180	2180	0
281	20240307	165700	18790800	2180	2180	2180	2180	0
282	20240307	165600	18790800	2180	2180	2180	2180	0
283	20240307	165500	18790800	2180	2180	2180	2180	0
284	20240307	165400	18790800	2180	2180	2180	2180	0
285	20240307	165300	18790800	2180	2180	2180	2180	0
286	20240307	165200	18790800	2180	2180	2180	2180	0
287	20240307	165100	18790800	2180	2180	2180	2180	0
288	20240307	165000	18790800	2180	2180	2180	2180	0
289	20240307	164900	18790800	2180	2180	2180	2180	0
290	20240307	164800	18790800	2180	2180	2180	2180	0
291	20240307	164700	18790800	2180	2180	2180	2180	0
292	20240307	164600	18790800	2180	2180	2180	2180	0
293	20240307	164500	18790800	2180	2180	2180	2180	0
294	20240307	164400	18790800	2180	2180	2180	2180	0
295	20240307	164300	18790800	2180	2180	2180	2180	0
296	20240307	164200	18790800	2180	2180	2180	2180	0
297	20240307	164100	18790800	2180	2180	2180	2180	0
298	20240307	164000	18790800	2180	2180	2180	2180	0
299	20240307	163900	18790800	2180	2180	2180	2180	0
300	20240307	163800	18790800	2180	2180	2180	2180	0
301	20240307	163700	18790800	2180	2180	2180	2180	0
302	20240307	163600	18790800	2180	2180	2180	2180	330
303	20240307	163500	18790800	2180	2180	2180	2180	0
304	20240307	163400	18790800	2180	2180	2180	2180	0
305	20240307	163300	18790800	2180	2180	2180	2180	0
306	20240307	163200	18790800	2180	2180	2180	2180	0
307	20240307	163100	18790800	2180	2180	2180	2180	0
308	20240307	163000	18790800	2180	2180	2180	2180	0
309	20240307	162900	18790800	2180	2180	2180	2180	0
310	20240307	162800	18790800	2180	2180	2180	2180	0
311	20240307	162700	18790800	2180	2180	2180	2180	0
312	20240307	162600	18790800	2180	2180	2180	2180	0
313	20240307	162500	18790800	2180	2180	2180	2180	0
314	20240307	162400	18790800	2180	2180	2180	2180	0
315	20240307	162300	18790800	2180	2180	2180	2180	0
316	20240307	162200	18790800	2180	2180	2180	2180	0
317	20240307	162100	18790800	2180	2180	2180	2180	0
318	20240307	162000	18790800	2180	2180	2180	2180	0
319	20240307	161900	18790800	2180	2180	2180	2180	0
320	20240307	161800	18790800	2180	2180	2180	2180	0
321	20240307	161700	18790800	2180	2180	2180	2180	0
322	20240307	161600	18790800	2180	2180	2180	2180	0
323	20240307	161500	18790800	2180	2180	2180	2180	0
324	20240307	161400	18790800	2180	2180	2180	2180	0
325	20240307	161300	18790800	2180	2180	2180	2180	0
326	20240307	161200	18790800	2180	2180	2180	2180	0
327	20240307	161100	18790800	2180	2180	2180	2180	0
328	20240307	161000	18790800	2180	2180	2180	2180	0
329	20240307	160900	18790800	2180	2180	2180	2180	0
330	20240307	160800	18790800	2180	2180	2180	2180	0
331	20240307	160700	18790800	2180	2180	2180	2180	0
332	20240307	160600	18790800	2180	2180	2180	2180	330
333	20240307	160500	18790800	2180	2180	2180	2180	0
334	20240307	160400	18790800	2180	2180	2180	2180	0
335	20240307	160300	18790800	2180	2180	2180	2180	0
336	20240307	160200	18790800	2180	2180	2180	2180	0
337	20240307	160100	18790800	2180	2180	2180	2180	0
338	20240307	160000	18790800	2180	2180	2180	2180	0
339	20240307	155900	18790800	2180	2180	2180	2180	0
340	20240307	155800	18790800	2180	2180	2180	2180	0
341	20240307	155700	18790800	2180	2180	2180	2180	0
342	20240307	155600	18790800	2180	2180	2180	2180	0
343	20240307	155500	18790800	2180	2180	2180	2180	0
344	20240307	155400	18790800	2180	2180	2180	2180	0
345	20240307	155300	18790800	2180	2180	2180	2180	0
346	20240307	155200	18790800	2180	2180	2180	2180	0
347	20240307	155100	18790800	2180	2180	2180	2180	0
348	20240307	155000	18790800	2180	2180	2180	2180	0
349	20240307	154900	18790800	2180	2180	2180	2180	0
350	20240307	154800	18790800	2180	2180	2180	2180	0
351	20240307	154700	18790800	2180	2180	2180	2180	0
352	20240307	154600	18790800	2180	2180	2180	2180	0
353	20240307	154500	18790800	2180	2180	2180	2180	0
354	20240307	154400	18790800	2180	2180	2180	2180	0
355	20240307	154300	18790800	2180	2180	2180	2180	0
356	20240307	154200	18790800	2180	2180	2180	2180	0
357	20240307	154100	18790800	2180	2180	2180	2180	0
358	20240307	154000	18790800	2180	2180	2180	2180	0
359	20240307	153900	18790800	2180	2180	2180	2180	0
360	20240307	153800	18790800	2180	2180	2180	2180	0
361	20240307	153700	18790800	2180	2180	2180	2180	0
362	20240307	153600	18790800	2180	2180	2180	2180	330
363	20240307	153500	18790800	2180	2180	2180	2180	0
364	20240307	153400	18790800	2180	2180	2180	2180	0
365	20240307	153300	18790800	2180	2180	2180	2180	0
366	20240307	153200	18790800	2180	2180	2180	2180	0
367	20240307	153100	18790800	2180	2180	2180	2180	0
368	20240307	153000	18790800	2180	2180	2180	2180	0
369	20240307	152900	18790800	2180	2180	2180	2180	0
370	20240307	152800	18790800	2180	2180	2180	2180	0
371	20240307	152700	18790800	2180	2180	2180	2180	0
372	20240307	152600	18790800	2180	2180	2180	2180	0
373	20240307	152500	18790800	2180	2180	2180	2180	0
374	20240307	152400	18790800	2180	2180	2180	2180	0
375	20240307	152300	18790800	2180	2180	2180	2180	0
376	20240307	152200	18790800	2180	2180	2180	2180	0
377	20240307	152100	18790800	2180	2180	2180	2180	0
378	20240307	152000	18790800	2180	2180	2180	2180	0
379	20240307	151900	18790800	2180	2180	2180	2180	0
380	20240307	151800	18790800	2180	2180	2180	2180	330
381	20240307	151700	18071400	2180	2180	2180	2180	0
382	20240307	151600	18071400	2180	2180	2180	2180	0
383	20240307	151500	18071400	2180	2180	2180	2180	0
384	20240307	151400	18071400	2180	2180	2180	2180	100
385	20240307	151300	17853400	2180	2180	2180	2180	0
386	20240307	151200	17853400	2180	2180	2180	2180	0
387	20240307	151100	17853400	2180	2180	2180	2180	0
388	20240307	151000	17853400	2180	2180	2180	2180	0
389	20240307	150900	17853400	2180	2180	2180	2180	0
390	20240307	150800	17853400	2180	2180	2180	2180	0
391	20240307	150700	17853400	2180	2180	2180	2180	0
392	20240307	150600	17853400	2180	2180	2180	2180	0
393	20240307	150500	17853400	2180	2180	2180	2180	0
394	20240307	150400	17853400	2180	2180	2180	2180	0
395	20240307	150300	17853400	2180	2180	2180	2180	0
396	20240307	150200	17853400	2180	2180	2180	2180	0
397	20240307	150100	17853400	2180	2180	2180	2180	0
398	20240307	150000	17853400	2180	2180	2180	2180	0
399	20240307	145900	17853400	2180	2180	2180	2180	0
400	20240307	145800	17853400	2180	2180	2180	2180	0
401	20240307	145700	17853400	2180	2180	2180	2180	0
402	20240307	145600	17853400	2180	2180	2180	2180	0
403	20240307	145500	17853400	2180	2180	2180	2180	0
404	20240307	145400	17853400	2180	2180	2180	2180	0
405	20240307	145300	17853400	2180	2180	2180	2180	0
406	20240307	145200	17853400	2180	2180	2180	2180	0
407	20240307	145100	17853400	2180	2180	2180	2180	0
408	20240307	145000	17853400	2180	2180	2180	2180	0
409	20240307	144900	17853400	2180	2180	2180	2180	0
410	20240307	144800	17853400	2180	2180	2180	2180	0
411	20240307	144700	17853400	2180	2180	2180	2180	0
412	20240307	144600	17853400	2180	2180	2180	2180	0
413	20240307	144500	17853400	2180	2180	2180	2180	0
414	20240307	144400	17853400	2180	2180	2180	2180	0
415	20240307	144300	17853400	2180	2180	2180	2180	0
416	20240307	144200	17853400	2180	2180	2180	2180	0
417	20240307	144100	17853400	2180	2180	2180	2180	0
418	20240307	144000	17853400	2180	2180	2180	2180	0
419	20240307	143900	17853400	2180	2180	2180	2180	0
420	20240307	143800	17853400	2180	2180	2180	2180	0
421	20240307	143700	17853400	2180	2180	2180	2180	0
422	20240307	143600	17853400	2180	2180	2180	2180	0
423	20240307	143500	17853400	2180	2180	2180	2180	0
424	20240307	143400	17853400	2180	2180	2180	2180	0
425	20240307	143300	17853400	2180	2180	2180	2180	0
426	20240307	143200	17853400	2180	2180	2180	2180	0
427	20240307	143100	17853400	2180	2180	2180	2180	0
428	20240307	143000	17853400	2180	2180	2180	2180	0
429	20240307	142900	17853400	2180	2180	2180	2180	0
430	20240307	142800	17853400	2180	2180	2180	2180	0
431	20240307	142700	17853400	2180	2180	2180	2180	0
432	20240307	142600	17853400	2180	2180	2180	2180	0
433	20240307	142500	17853400	2180	2180	2180	2180	0
434	20240307	142400	17853400	2180	2180	2180	2180	0
435	20240307	142300	17853400	2180	2180	2180	2180	0
436	20240307	142200	17853400	2180	2180	2180	2180	0
437	20240307	142100	17853400	2180	2180	2180	2180	0
438	20240307	142000	17853400	2180	2180	2180	2180	0
439	20240307	141900	17853400	2180	2180	2180	2180	0
440	20240307	141800	17853400	2180	2180	2180	2180	0
441	20240307	141700	17853400	2180	2180	2180	2180	0
442	20240307	141600	17853400	2180	2180	2180	2180	0
443	20240307	141500	17853400	2180	2180	2180	2180	0
444	20240307	141400	17853400	2180	2180	2180	2180	0
445	20240307	141300	17853400	2180	2180	2180	2180	0
446	20240307	141200	17853400	2180	2180	2180	2180	0
447	20240307	141100	17853400	2180	2180	2180	2180	0
448	20240307	141000	17853400	2180	2180	2180	2180	0
449	20240307	140900	17853400	2180	2180	2180	2180	0
450	20240307	140800	17853400	2180	2180	2180	2180	0
451	20240307	140700	17853400	2180	2180	2180	2180	0
452	20240307	140600	17853400	2180	2180	2180	2180	680
453	20240307	140500	16371000	2180	2180	2180	2180	7
454	20240307	140400	16355740	2180	2180	2180	2180	7
455	20240307	140300	16340480	2180	2180	2180	2180	7
456	20240307	140200	16325220	2180	2180	2180	2180	7
457	20240307	140100	16309960	2180	2180	2180	2180	7
458	20240307	140000	16294700	2180	2180	2180	2180	0
459	20240307	135900	16294700	2180	2180	2180	2180	7
460	20240307	135800	16279440	2180	2180	2180	2180	6
461	20240307	135700	16266360	2180	2180	2180	2180	7
462	20240307	135600	16251100	2180	2180	2180	2180	7
463	20240307	135500	16235840	2180	2180	2180	2180	7
464	20240307	135400	16220580	2180	2180	2180	2180	7
465	20240307	135300	16205320	2180	2180	2180	2180	7
466	20240307	135200	16190060	2180	2180	2180	2180	7
467	20240307	135100	16174800	2180	2180	2180	2180	7
468	20240307	135000	16159540	2180	2180	2180	2180	6
469	20240307	134900	16146460	2180	2180	2180	2180	7
470	20240307	134800	16131200	2180	2180	2180	2180	0
471	20240307	134700	16131200	2180	2180	2180	2180	7
472	20240307	134600	16115940	2180	2180	2180	2180	7
473	20240307	134500	16100680	2180	2180	2180	2180	7
474	20240307	134400	16085420	2180	2180	2180	2180	7
475	20240307	134300	16070160	2180	2180	2180	2180	7
476	20240307	134200	16054900	2180	2180	2180	2180	7
477	20240307	134100	16039640	2180	2180	2180	2180	7
478	20240307	134000	16024380	2180	2180	2180	2180	6
479	20240307	133900	16011300	2180	2180	2180	2180	103
480	20240307	133800	15786760	2180	2180	2180	2180	7
481	20240307	133700	15771500	2180	2180	2180	2180	7
482	20240307	133600	15756240	2180	2180	2180	2180	0
483	20240307	133500	15756240	2180	2180	2180	2180	7
484	20240307	133400	15740980	2180	2180	2180	2180	7
485	20240307	133300	15725720	2180	2180	2180	2180	7
486	20240307	133200	15710460	2180	2180	2180	2180	7
487	20240307	133100	15695200	2180	2180	2180	2180	6
488	20240307	133000	15682120	2180	2180	2180	2180	7
489	20240307	132900	15666860	2180	2180	2180	2180	7
490	20240307	132800	15651600	2180	2180	2180	2180	7
491	20240307	132700	15636340	2180	2180	2180	2180	7
492	20240307	132600	15621080	2180	2180	2180	2180	7
493	20240307	132500	15605820	2180	2180	2180	2180	7
494	20240307	132400	15590560	2180	2180	2180	2180	0
495	20240307	132300	15590560	2180	2180	2180	2180	7
496	20240307	132200	15575300	2180	2180	2180	2180	6
497	20240307	132100	15562220	2180	2180	2180	2180	7
498	20240307	132000	15546960	2180	2180	2180	2180	7
499	20240307	131900	15531700	2180	2180	2180	2180	7
500	20240307	131800	15516440	2180	2180	2180	2180	7
501	20240307	131700	15501180	2180	2180	2180	2180	7
502	20240307	131600	15485920	2180	2180	2180	2180	7
503	20240307	131500	15470660	2180	2180	2180	2180	7
504	20240307	131400	15455400	2185	2185	2185	2185	0
505	20240307	131300	15455400	2185	2185	2185	2185	0
506	20240307	131200	15455400	2185	2185	2185	2185	6
507	20240307	131100	15442290	2185	2185	2185	2185	7
508	20240307	131000	15426995	2185	2185	2185	2185	7
509	20240307	130900	15411700	2185	2185	2185	2185	7
510	20240307	130800	15396405	2185	2185	2185	2185	7
511	20240307	130700	15381110	2185	2185	2185	2185	7
512	20240307	130600	15365815	2185	2185	2185	2185	7
513	20240307	130500	15350520	2185	2185	2185	2185	7
514	20240307	130400	15335225	2185	2185	2185	2185	6
515	20240307	130300	15322115	2185	2185	2185	2185	7
516	20240307	130200	15306820	2185	2185	2185	2185	7
517	20240307	130100	15291525	2185	2185	2185	2185	0
518	20240307	130000	15291525	2185	2185	2185	2185	7
519	20240307	125900	15276230	2185	2185	2185	2185	7
520	20240307	125800	15260935	2185	2185	2185	2185	0
521	20240307	125700	15260935	2185	2185	2185	2185	0
522	20240307	125600	15260935	2185	2185	2185	2185	0
523	20240307	125500	15260935	2185	2185	2185	2185	0
524	20240307	125400	15260935	2185	2185	2185	2185	0
525	20240307	125300	15260935	2185	2185	2185	2185	0
526	20240307	125200	15260935	2185	2185	2185	2185	0
527	20240307	125100	15260935	2185	2185	2185	2185	0
528	20240307	125000	15260935	2185	2185	2185	2185	0
529	20240307	124900	15260935	2185	2185	2185	2185	0
530	20240307	124800	15260935	2185	2185	2185	2185	0
531	20240307	124700	15260935	2185	2185	2185	2185	10
532	20240307	124600	15239085	2185	2185	2185	2185	0
533	20240307	124500	15239085	2185	2185	2185	2185	1
534	20240307	124400	15236900	2195	2195	2195	2195	0
535	20240307	124300	15236900	2195	2195	2195	2195	0
536	20240307	124200	15236900	2195	2195	2195	2195	0
537	20240307	124100	15236900	2195	2195	2195	2195	0
538	20240307	124000	15236900	2195	2195	2195	2195	0
539	20240307	123900	15236900	2195	2195	2195	2195	0
540	20240307	123800	15236900	2195	2195	2195	2195	0
541	20240307	123700	15236900	2195	2195	2195	2195	0
542	20240307	123600	15236900	2195	2195	2195	2195	0
543	20240307	123500	15236900	2195	2195	2195	2195	0
544	20240307	123400	15236900	2195	2195	2195	2195	0
545	20240307	123300	15236900	2195	2195	2195	2195	0
546	20240307	123200	15236900	2195	2195	2195	2195	0
547	20240307	123100	15236900	2195	2195	2195	2195	0
548	20240307	123000	15236900	2195	2195	2195	2195	0
549	20240307	122900	15236900	2195	2195	2195	2195	0
550	20240307	122800	15236900	2195	2195	2195	2195	0
551	20240307	122700	15236900	2195	2195	2195	2195	0
552	20240307	122600	15236900	2195	2195	2195	2195	0
553	20240307	122500	15236900	2195	2195	2195	2195	0
554	20240307	122400	15236900	2195	2195	2195	2195	0
555	20240307	122300	15236900	2195	2195	2195	2195	0
556	20240307	122200	15236900	2195	2195	2195	2195	0
557	20240307	122100	15236900	2195	2195	2195	2195	0
558	20240307	122000	15236900	2195	2195	2195	2195	0
559	20240307	121900	15236900	2195	2195	2195	2195	0
560	20240307	121800	15236900	2195	2195	2195	2195	0
561	20240307	121700	15236900	2195	2195	2195	2195	0
562	20240307	121600	15236900	2195	2195	2195	2195	0
563	20240307	121500	15236900	2195	2195	2195	2195	0
564	20240307	121400	15236900	2195	2195	2195	2195	0
565	20240307	121300	15236900	2195	2195	2195	2195	0
566	20240307	121200	15236900	2195	2195	2195	2195	0
567	20240307	121100	15236900	2195	2195	2195	2195	0
568	20240307	121000	15236900	2195	2195	2195	2195	0
569	20240307	120900	15236900	2195	2195	2195	2195	0
570	20240307	120800	15236900	2195	2195	2195	2195	0
571	20240307	120700	15236900	2195	2195	2195	2195	0
572	20240307	120600	15236900	2195	2195	2195	2195	0
573	20240307	120500	15236900	2195	2195	2195	2195	0
574	20240307	120400	15236900	2195	2195	2195	2195	0
575	20240307	120300	15236900	2195	2195	2195	2195	0
576	20240307	120200	15236900	2195	2195	2195	2195	0
577	20240307	120100	15236900	2195	2195	2195	2195	0
578	20240307	120000	15236900	2195	2195	2195	2195	0
579	20240307	115900	15236900	2195	2195	2195	2195	0
580	20240307	115800	15236900	2195	2195	2195	2195	0
581	20240307	115700	15236900	2195	2195	2195	2195	0
582	20240307	115600	15236900	2195	2195	2195	2195	0
583	20240307	115500	15236900	2195	2195	2195	2195	0
584	20240307	115400	15236900	2195	2195	2195	2195	0
585	20240307	115300	15236900	2195	2195	2195	2195	0
586	20240307	115200	15236900	2195	2195	2195	2195	0
587	20240307	115100	15236900	2195	2195	2195	2195	0
588	20240307	115000	15236900	2195	2195	2195	2195	0
589	20240307	114900	15236900	2195	2195	2195	2195	0
590	20240307	114800	15236900	2195	2195	2195	2195	0
591	20240307	114700	15236900	2195	2195	2195	2195	0
592	20240307	114600	15236900	2195	2195	2195	2195	0
593	20240307	114500	15236900	2195	2195	2195	2195	0
594	20240307	114400	15236900	2195	2195	2195	2195	0
595	20240307	114300	15236900	2195	2195	2195	2195	0
596	20240307	114200	15236900	2195	2195	2195	2195	0
597	20240307	114100	15236900	2195	2195	2195	2195	0
598	20240307	114000	15236900	2195	2195	2195	2195	0
599	20240307	113900	15236900	2195	2195	2195	2195	0
600	20240307	113800	15236900	2195	2195	2195	2195	0
601	20240307	113700	15236900	2195	2195	2195	2195	0
602	20240307	113600	15236900	2195	2195	2195	2195	0
603	20240307	113500	15236900	2195	2195	2195	2195	0
604	20240307	113400	15236900	2195	2195	2195	2195	0
605	20240307	113300	15236900	2195	2195	2195	2195	0
606	20240307	113200	15236900	2195	2195	2195	2195	1
607	20240307	113100	15234705	2195	2195	2195	2195	0
608	20240307	113000	15234705	2195	2195	2195	2195	0
609	20240307	112900	15234705	2195	2195	2195	2195	0
610	20240307	112800	15234705	2195	2195	2195	2195	0
611	20240307	112700	15234705	2195	2195	2195	2195	0
612	20240307	112600	15234705	2195	2195	2195	2195	900
613	20240307	112500	13259205	2195	2195	2195	2195	2
614	20240307	112400	13254815	2195	2195	2195	2195	2
615	20240307	112300	13250425	2195	2195	2195	2195	5
616	20240307	112200	13239450	2195	2195	2195	2195	3
617	20240307	112100	13232865	2195	2195	2195	2195	988
618	20240307	112000	11064205	2195	2195	2195	2195	0
619	20240307	111900	11064205	2195	2195	2195	2195	0
620	20240307	111800	11064205	2195	2195	2195	2195	0
621	20240307	111700	11064205	2195	2195	2195	2195	0
622	20240307	111600	11064205	2195	2195	2195	2195	0
623	20240307	111500	11064205	2195	2195	2195	2195	0
624	20240307	111400	11064205	2195	2195	2195	2195	0
625	20240307	111300	11064205	2195	2195	2195	2195	233
626	20240307	111200	10552770	2195	2195	2195	2195	20
627	20240307	111100	10508870	2195	2195	2195	2195	0
628	20240307	111000	10508870	2195	2195	2195	2195	0
629	20240307	110900	10508870	2195	2195	2195	2195	0
630	20240307	110800	10508870	2195	2195	2195	2195	0
631	20240307	110700	10508870	2195	2195	2195	2195	0
632	20240307	110600	10508870	2195	2195	2195	2195	247
633	20240307	110500	9966705	2200	2185	2200	2185	3000
634	20240307	110400	3372095	2190	2190	2190	2190	0
635	20240307	110300	3372095	2190	2190	2190	2190	0
636	20240307	110200	3372095	2190	2175	2190	2175	511
637	20240307	110100	2255035	2175	2175	2175	2175	0
638	20240307	110000	2255035	2175	2175	2175	2175	0
639	20240307	105900	2255035	2175	2175	2175	2175	311
640	20240307	105800	1578610	2170	2170	2170	2170	0
641	20240307	105700	1578610	2170	2170	2170	2170	0
642	20240307	105600	1578610	2170	2170	2170	2170	0
643	20240307	105500	1578610	2170	2170	2170	2170	177
644	20240307	105400	1194520	2170	2170	2170	2170	0
645	20240307	105300	1194520	2170	2170	2170	2170	0
646	20240307	105200	1194520	2170	2170	2170	2170	0
647	20240307	105100	1194520	2170	2170	2170	2170	0
648	20240307	105000	1194520	2170	2170	2170	2170	0
649	20240307	104900	1194520	2170	2170	2170	2170	0
650	20240307	104800	1194520	2170	2170	2170	2170	0
651	20240307	104700	1194520	2170	2170	2170	2170	0
652	20240307	104600	1194520	2170	2170	2170	2170	0
653	20240307	104500	1194520	2170	2170	2170	2170	0
654	20240307	104400	1194520	2170	2170	2170	2170	0
655	20240307	104300	1194520	2170	2170	2170	2170	0
656	20240307	104200	1194520	2170	2170	2170	2170	0
657	20240307	104100	1194520	2170	2170	2170	2170	0
658	20240307	104000	1194520	2170	2170	2170	2170	33
659	20240307	103900	1122910	2175	2175	2175	2175	0
660	20240307	103800	1122910	2175	2175	2175	2175	0
661	20240307	103700	1122910	2175	2175	2175	2175	0
662	20240307	103600	1122910	2175	2175	2175	2175	0
663	20240307	103500	1122910	2175	2175	2175	2175	0
664	20240307	103400	1122910	2175	2175	2175	2175	0
665	20240307	103300	1122910	2175	2175	2175	2175	0
666	20240307	103200	1122910	2175	2175	2175	2175	0
667	20240307	103100	1122910	2175	2175	2175	2175	0
668	20240307	103000	1122910	2175	2175	2175	2175	0
669	20240307	102900	1122910	2175	2175	2175	2175	0
670	20240307	102800	1122910	2175	2175	2175	2175	0
671	20240307	102700	1122910	2175	2175	2175	2175	0
672	20240307	102600	1122910	2175	2175	2175	2175	0
673	20240307	102500	1122910	2175	2175	2175	2175	0
674	20240307	102400	1122910	2175	2175	2175	2175	0
675	20240307	102300	1122910	2175	2175	2175	2175	0
676	20240307	102200	1122910	2175	2175	2175	2175	0
677	20240307	102100	1122910	2175	2175	2175	2175	0
678	20240307	102000	1122910	2175	2175	2175	2175	0
679	20240307	101900	1122910	2175	2175	2175	2175	0
680	20240307	101800	1122910	2175	2175	2175	2175	0
681	20240307	101700	1122910	2175	2175	2175	2175	9
682	20240307	101600	1103335	2175	2175	2175	2175	0
683	20240307	101500	1103335	2175	2175	2175	2175	0
684	20240307	101400	1103335	2175	2175	2175	2175	0
685	20240307	101300	1103335	2175	2175	2175	2175	0
686	20240307	101200	1103335	2175	2175	2175	2175	0
687	20240307	101100	1103335	2175	2175	2175	2175	0
688	20240307	101000	1103335	2175	2175	2175	2175	0
689	20240307	100900	1103335	2175	2175	2175	2175	0
690	20240307	100800	1103335	2175	2175	2175	2175	0
691	20240307	100700	1103335	2175	2175	2175	2175	0
692	20240307	100600	1103335	2175	2175	2175	2175	0
693	20240307	100500	1103335	2175	2175	2175	2175	0
694	20240307	100400	1103335	2175	2175	2175	2175	0
695	20240307	100300	1103335	2175	2175	2175	2175	0
696	20240307	100200	1103335	2175	2175	2175	2175	0
697	20240307	100100	1103335	2175	2175	2175	2175	0
698	20240307	100000	1103335	2175	2175	2175	2175	0
699	20240307	095900	1103335	2175	2175	2175	2175	0
700	20240307	095800	1103335	2175	2175	2175	2175	0
701	20240307	095700	1103335	2175	2175	2175	2175	0
702	20240307	095600	1103335	2175	2175	2175	2175	258
703	20240307	095500	542185	2185	2185	2185	2185	0
704	20240307	095400	542185	2185	2185	2185	2185	0
705	20240307	095300	542185	2185	2185	2185	2185	0
706	20240307	095200	542185	2185	2185	2185	2185	0
707	20240307	095100	542185	2185	2185	2185	2185	0
708	20240307	095000	542185	2185	2185	2185	2185	0
709	20240307	094900	542185	2185	2185	2185	2185	0
710	20240307	094800	542185	2185	2185	2185	2185	0
711	20240307	094700	542185	2185	2185	2185	2185	0
712	20240307	094600	542185	2185	2185	2185	2185	0
713	20240307	094500	542185	2185	2185	2185	2185	0
714	20240307	094400	542185	2185	2185	2185	2185	0
715	20240307	094300	542185	2185	2185	2185	2185	0
716	20240307	094200	542185	2185	2185	2185	2185	0
717	20240307	094100	542185	2185	2185	2185	2185	0
718	20240307	094000	542185	2185	2185	2185	2185	0
719	20240307	093900	542185	2185	2185	2185	2185	0
720	20240307	093800	542185	2185	2185	2185	2185	1
721	20240307	093700	540000	2160	2160	2160	2160	0
722	20240307	093600	540000	2160	2160	2160	2160	0
723	20240307	093500	540000	2160	2160	2160	2160	0
724	20240307	093400	540000	2160	2160	2160	2160	0
725	20240307	093300	540000	2160	2160	2160	2160	0
726	20240307	093200	540000	2160	2160	2160	2160	0
727	20240307	093100	540000	2160	2160	2160	2160	0
728	20240307	093000	540000	2160	2160	2160	2160	0
729	20240307	092900	540000	2160	2160	2160	2160	0
730	20240307	092800	540000	2160	2160	2160	2160	0
731	20240307	092700	540000	2160	2160	2160	2160	0
732	20240307	092600	540000	2160	2160	2160	2160	0
733	20240307	092500	540000	2160	2160	2160	2160	0
734	20240307	092400	540000	2160	2160	2160	2160	0
735	20240307	092300	540000	2160	2160	2160	2160	0
736	20240307	092200	540000	2160	2160	2160	2160	0
737	20240307	092100	540000	2160	2160	2160	2160	0
738	20240307	092000	540000	2160	2160	2160	2160	0
739	20240307	091900	540000	2160	2160	2160	2160	0
740	20240307	091800	540000	2160	2160	2160	2160	0
741	20240307	091700	540000	2160	2160	2160	2160	0
742	20240307	091600	540000	2160	2160	2160	2160	0
743	20240307	091500	540000	2160	2160	2160	2160	0
744	20240307	091400	540000	2160	2160	2160	2160	0
745	20240307	091300	540000	2160	2160	2160	2160	0
746	20240307	091200	540000	2160	2160	2160	2160	0
747	20240307	091100	540000	2160	2160	2160	2160	250
748	20240307	091000	0	2180	2180	2180	2180	0
749	20240307	090900	0	2180	2180	2180	2180	0
750	20240307	090800	0	2180	2180	2180	2180	0
751	20240307	090700	0	2180	2180	2180	2180	0
752	20240307	090600	0	2180	2180	2180	2180	0
753	20240307	090500	0	2180	2180	2180	2180	0
754	20240307	090400	0	2180	2180	2180	2180	0
755	20240307	090300	0	2180	2180	2180	2180	0
756	20240307	090200	0	2180	2180	2180	2180	0
757	20240307	090100	0	2180	2180	2180	2180	0
758	20240307	090000	0	2180	2180	2180	2180	0