KissMeData/447690/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	213300	94830	3270	3270	3270	3270	4
3	20240306	213200	94830	3270	3270	3270	3270	0
4	20240306	213100	94830	3270	3270	3270	3270	0
5	20240306	213000	94830	3270	3270	3270	3270	0
6	20240306	212900	94830	3270	3270	3270	3270	0
7	20240306	212800	94830	3270	3270	3270	3270	0
8	20240306	212700	94830	3270	3270	3270	3270	0
9	20240306	212600	94830	3270	3270	3270	3270	0
10	20240306	212500	94830	3270	3270	3270	3270	0
11	20240306	212400	94830	3270	3270	3270	3270	0
12	20240306	212300	94830	3270	3270	3270	3270	0
13	20240306	212200	94830	3270	3270	3270	3270	0
14	20240306	212100	94830	3270	3270	3270	3270	0
15	20240306	212000	94830	3270	3270	3270	3270	0
16	20240306	211900	94830	3270	3270	3270	3270	0
17	20240306	211800	94830	3270	3270	3270	3270	0
18	20240306	211700	94830	3270	3270	3270	3270	0
19	20240306	211600	94830	3270	3270	3270	3270	0
20	20240306	211500	94830	3270	3270	3270	3270	0
21	20240306	211400	94830	3270	3270	3270	3270	0
22	20240306	211300	94830	3270	3270	3270	3270	0
23	20240306	211200	94830	3270	3270	3270	3270	0
24	20240306	211100	94830	3270	3270	3270	3270	0
25	20240306	211000	94830	3270	3270	3270	3270	0
26	20240306	210900	94830	3270	3270	3270	3270	0
27	20240306	210800	94830	3270	3270	3270	3270	0
28	20240306	210700	94830	3270	3270	3270	3270	0
29	20240306	210600	94830	3270	3270	3270	3270	0
30	20240306	210500	94830	3270	3270	3270	3270	0
31	20240306	210400	94830	3270	3270	3270	3270	0
32	20240306	210300	94830	3270	3270	3270	3270	4
33	20240306	210200	94830	3270	3270	3270	3270	0
34	20240306	210100	94830	3270	3270	3270	3270	0
35	20240306	210000	94830	3270	3270	3270	3270	0
36	20240306	205900	94830	3270	3270	3270	3270	0
37	20240306	205800	94830	3270	3270	3270	3270	0
38	20240306	205700	94830	3270	3270	3270	3270	0
39	20240306	205600	94830	3270	3270	3270	3270	0
40	20240306	205500	94830	3270	3270	3270	3270	0
41	20240306	205400	94830	3270	3270	3270	3270	0
42	20240306	205300	94830	3270	3270	3270	3270	0
43	20240306	205200	94830	3270	3270	3270	3270	0
44	20240306	205100	94830	3270	3270	3270	3270	0
45	20240306	205000	94830	3270	3270	3270	3270	0
46	20240306	204900	94830	3270	3270	3270	3270	0
47	20240306	204800	94830	3270	3270	3270	3270	0
48	20240306	204700	94830	3270	3270	3270	3270	0
49	20240306	204600	94830	3270	3270	3270	3270	0
50	20240306	204500	94830	3270	3270	3270	3270	0
51	20240306	204400	94830	3270	3270	3270	3270	0
52	20240306	204300	94830	3270	3270	3270	3270	0
53	20240306	204200	94830	3270	3270	3270	3270	0
54	20240306	204100	94830	3270	3270	3270	3270	0
55	20240306	204000	94830	3270	3270	3270	3270	0
56	20240306	203900	94830	3270	3270	3270	3270	0
57	20240306	203800	94830	3270	3270	3270	3270	0
58	20240306	203700	94830	3270	3270	3270	3270	0
59	20240306	203600	94830	3270	3270	3270	3270	0
60	20240306	203500	94830	3270	3270	3270	3270	0
61	20240306	203400	94830	3270	3270	3270	3270	0
62	20240306	203300	94830	3270	3270	3270	3270	4
63	20240306	203200	94830	3270	3270	3270	3270	0
64	20240306	203100	94830	3270	3270	3270	3270	0
65	20240306	203000	94830	3270	3270	3270	3270	0
66	20240306	202900	94830	3270	3270	3270	3270	0
67	20240306	202800	94830	3270	3270	3270	3270	0
68	20240306	202700	94830	3270	3270	3270	3270	0
69	20240306	202600	94830	3270	3270	3270	3270	0
70	20240306	202500	94830	3270	3270	3270	3270	0
71	20240306	202400	94830	3270	3270	3270	3270	0
72	20240306	202300	94830	3270	3270	3270	3270	0
73	20240306	202200	94830	3270	3270	3270	3270	0
74	20240306	202100	94830	3270	3270	3270	3270	0
75	20240306	202000	94830	3270	3270	3270	3270	0
76	20240306	201900	94830	3270	3270	3270	3270	0
77	20240306	201800	94830	3270	3270	3270	3270	0
78	20240306	201700	94830	3270	3270	3270	3270	0
79	20240306	201600	94830	3270	3270	3270	3270	0
80	20240306	201500	94830	3270	3270	3270	3270	0
81	20240306	201400	94830	3270	3270	3270	3270	0
82	20240306	201300	94830	3270	3270	3270	3270	0
83	20240306	201200	94830	3270	3270	3270	3270	0
84	20240306	201100	94830	3270	3270	3270	3270	0
85	20240306	201000	94830	3270	3270	3270	3270	0
86	20240306	200900	94830	3270	3270	3270	3270	0
87	20240306	200800	94830	3270	3270	3270	3270	0
88	20240306	200700	94830	3270	3270	3270	3270	0
89	20240306	200600	94830	3270	3270	3270	3270	0
90	20240306	200500	94830	3270	3270	3270	3270	0
91	20240306	200400	94830	3270	3270	3270	3270	0
92	20240306	200300	94830	3270	3270	3270	3270	4
93	20240306	200200	94830	3270	3270	3270	3270	0
94	20240306	200100	94830	3270	3270	3270	3270	0
95	20240306	200000	94830	3270	3270	3270	3270	0
96	20240306	195900	94830	3270	3270	3270	3270	0
97	20240306	195800	94830	3270	3270	3270	3270	0
98	20240306	195700	94830	3270	3270	3270	3270	0
99	20240306	195600	94830	3270	3270	3270	3270	0
100	20240306	195500	94830	3270	3270	3270	3270	0
101	20240306	195400	94830	3270	3270	3270	3270	0
102	20240306	195300	94830	3270	3270	3270	3270	0
103	20240306	195200	94830	3270	3270	3270	3270	0
104	20240306	195100	94830	3270	3270	3270	3270	0
105	20240306	195000	94830	3270	3270	3270	3270	0
106	20240306	194900	94830	3270	3270	3270	3270	0
107	20240306	194800	94830	3270	3270	3270	3270	0
108	20240306	194700	94830	3270	3270	3270	3270	0
109	20240306	194600	94830	3270	3270	3270	3270	0
110	20240306	194500	94830	3270	3270	3270	3270	0
111	20240306	194400	94830	3270	3270	3270	3270	0
112	20240306	194300	94830	3270	3270	3270	3270	0
113	20240306	194200	94830	3270	3270	3270	3270	0
114	20240306	194100	94830	3270	3270	3270	3270	0
115	20240306	194000	94830	3270	3270	3270	3270	0
116	20240306	193900	94830	3270	3270	3270	3270	0
117	20240306	193800	94830	3270	3270	3270	3270	0
118	20240306	193700	94830	3270	3270	3270	3270	0
119	20240306	193600	94830	3270	3270	3270	3270	0
120	20240306	193500	94830	3270	3270	3270	3270	0
121	20240306	193400	94830	3270	3270	3270	3270	0
122	20240306	193300	94830	3270	3270	3270	3270	4
123	20240306	193200	94830	3270	3270	3270	3270	0
124	20240306	193100	94830	3270	3270	3270	3270	0
125	20240306	193000	94830	3270	3270	3270	3270	0
126	20240306	192900	94830	3270	3270	3270	3270	0
127	20240306	192800	94830	3270	3270	3270	3270	0
128	20240306	192700	94830	3270	3270	3270	3270	0
129	20240306	192600	94830	3270	3270	3270	3270	0
130	20240306	192500	94830	3270	3270	3270	3270	0
131	20240306	192400	94830	3270	3270	3270	3270	0
132	20240306	192300	94830	3270	3270	3270	3270	0
133	20240306	192200	94830	3270	3270	3270	3270	0
134	20240306	192100	94830	3270	3270	3270	3270	0
135	20240306	192000	94830	3270	3270	3270	3270	0
136	20240306	191900	94830	3270	3270	3270	3270	0
137	20240306	191800	94830	3270	3270	3270	3270	0
138	20240306	191700	94830	3270	3270	3270	3270	0
139	20240306	191600	94830	3270	3270	3270	3270	0
140	20240306	191500	94830	3270	3270	3270	3270	0
141	20240306	191400	94830	3270	3270	3270	3270	0
142	20240306	191300	94830	3270	3270	3270	3270	0
143	20240306	191200	94830	3270	3270	3270	3270	0
144	20240306	191100	94830	3270	3270	3270	3270	0
145	20240306	191000	94830	3270	3270	3270	3270	0
146	20240306	190900	94830	3270	3270	3270	3270	0
147	20240306	190800	94830	3270	3270	3270	3270	0
148	20240306	190700	94830	3270	3270	3270	3270	0
149	20240306	190600	94830	3270	3270	3270	3270	0
150	20240306	190500	94830	3270	3270	3270	3270	0
151	20240306	190400	94830	3270	3270	3270	3270	0
152	20240306	190300	94830	3270	3270	3270	3270	4
153	20240306	190200	94830	3270	3270	3270	3270	0
154	20240306	190100	94830	3270	3270	3270	3270	0
155	20240306	190000	94830	3270	3270	3270	3270	0
156	20240306	185900	94830	3270	3270	3270	3270	0
157	20240306	185800	94830	3270	3270	3270	3270	0
158	20240306	185700	94830	3270	3270	3270	3270	0
159	20240306	185600	94830	3270	3270	3270	3270	0
160	20240306	185500	94830	3270	3270	3270	3270	0
161	20240306	185400	94830	3270	3270	3270	3270	0
162	20240306	185300	94830	3270	3270	3270	3270	0
163	20240306	185200	94830	3270	3270	3270	3270	0
164	20240306	185100	94830	3270	3270	3270	3270	0
165	20240306	185000	94830	3270	3270	3270	3270	0
166	20240306	184900	94830	3270	3270	3270	3270	0
167	20240306	184800	94830	3270	3270	3270	3270	0
168	20240306	184700	94830	3270	3270	3270	3270	0
169	20240306	184600	94830	3270	3270	3270	3270	0
170	20240306	184500	94830	3270	3270	3270	3270	0
171	20240306	184400	94830	3270	3270	3270	3270	0
172	20240306	184300	94830	3270	3270	3270	3270	0
173	20240306	184200	94830	3270	3270	3270	3270	0
174	20240306	184100	94830	3270	3270	3270	3270	0
175	20240306	184000	94830	3270	3270	3270	3270	0
176	20240306	183900	94830	3270	3270	3270	3270	0
177	20240306	183800	94830	3270	3270	3270	3270	0
178	20240306	183700	94830	3270	3270	3270	3270	0
179	20240306	183600	94830	3270	3270	3270	3270	0
180	20240306	183500	94830	3270	3270	3270	3270	0
181	20240306	183400	94830	3270	3270	3270	3270	0
182	20240306	183300	94830	3270	3270	3270	3270	4
183	20240306	183200	94830	3270	3270	3270	3270	0
184	20240306	183100	94830	3270	3270	3270	3270	0
185	20240306	183000	94830	3270	3270	3270	3270	0
186	20240306	182900	94830	3270	3270	3270	3270	0
187	20240306	182800	94830	3270	3270	3270	3270	0
188	20240306	182700	94830	3270	3270	3270	3270	0
189	20240306	182600	94830	3270	3270	3270	3270	0
190	20240306	182500	94830	3270	3270	3270	3270	0
191	20240306	182400	94830	3270	3270	3270	3270	0
192	20240306	182300	94830	3270	3270	3270	3270	0
193	20240306	182200	94830	3270	3270	3270	3270	0
194	20240306	182100	94830	3270	3270	3270	3270	0
195	20240306	182000	94830	3270	3270	3270	3270	0
196	20240306	181900	94830	3270	3270	3270	3270	0
197	20240306	181800	94830	3270	3270	3270	3270	0
198	20240306	181700	94830	3270	3270	3270	3270	0
199	20240306	181600	94830	3270	3270	3270	3270	0
200	20240306	181500	94830	3270	3270	3270	3270	0
201	20240306	181400	94830	3270	3270	3270	3270	0
202	20240306	181300	94830	3270	3270	3270	3270	0
203	20240306	181200	94830	3270	3270	3270	3270	0
204	20240306	181100	94830	3270	3270	3270	3270	0
205	20240306	181000	94830	3270	3270	3270	3270	0
206	20240306	180900	94830	3270	3270	3270	3270	0
207	20240306	180800	94830	3270	3270	3270	3270	0
208	20240306	180700	94830	3270	3270	3270	3270	0
209	20240306	180600	94830	3270	3270	3270	3270	0
210	20240306	180500	94830	3270	3270	3270	3270	0
211	20240306	180400	94830	3270	3270	3270	3270	0
212	20240306	180300	94830	3270	3270	3270	3270	4
213	20240306	180200	94830	3270	3270	3270	3270	0
214	20240306	180100	94830	3270	3270	3270	3270	0
215	20240306	180000	94830	3270	3270	3270	3270	0
216	20240306	175900	94830	3270	3270	3270	3270	0
217	20240306	175800	94830	3270	3270	3270	3270	0
218	20240306	175700	94830	3270	3270	3270	3270	0
219	20240306	175600	94830	3270	3270	3270	3270	0
220	20240306	175500	94830	3270	3270	3270	3270	0
221	20240306	175400	94830	3270	3270	3270	3270	0
222	20240306	175300	94830	3270	3270	3270	3270	0
223	20240306	175200	94830	3270	3270	3270	3270	0
224	20240306	175100	94830	3270	3270	3270	3270	0
225	20240306	175000	94830	3270	3270	3270	3270	0
226	20240306	174900	94830	3270	3270	3270	3270	0
227	20240306	174800	94830	3270	3270	3270	3270	0
228	20240306	174700	94830	3270	3270	3270	3270	0
229	20240306	174600	94830	3270	3270	3270	3270	0
230	20240306	174500	94830	3270	3270	3270	3270	0
231	20240306	174400	94830	3270	3270	3270	3270	0
232	20240306	174300	94830	3270	3270	3270	3270	0
233	20240306	174200	94830	3270	3270	3270	3270	0
234	20240306	174100	94830	3270	3270	3270	3270	0
235	20240306	174000	94830	3270	3270	3270	3270	0
236	20240306	173900	94830	3270	3270	3270	3270	0
237	20240306	173800	94830	3270	3270	3270	3270	0
238	20240306	173700	94830	3270	3270	3270	3270	0
239	20240306	173600	94830	3270	3270	3270	3270	0
240	20240306	173500	94830	3270	3270	3270	3270	0
241	20240306	173400	94830	3270	3270	3270	3270	0
242	20240306	173300	94830	3270	3270	3270	3270	4
243	20240306	173200	94830	3270	3270	3270	3270	0
244	20240306	173100	94830	3270	3270	3270	3270	0
245	20240306	173000	94830	3270	3270	3270	3270	0
246	20240306	172900	94830	3270	3270	3270	3270	0
247	20240306	172800	94830	3270	3270	3270	3270	0
248	20240306	172700	94830	3270	3270	3270	3270	0
249	20240306	172600	94830	3270	3270	3270	3270	0
250	20240306	172500	94830	3270	3270	3270	3270	0
251	20240306	172400	94830	3270	3270	3270	3270	0
252	20240306	172300	94830	3270	3270	3270	3270	0
253	20240306	172200	94830	3270	3270	3270	3270	0
254	20240306	172100	94830	3270	3270	3270	3270	0
255	20240306	172000	94830	3270	3270	3270	3270	0
256	20240306	171900	94830	3270	3270	3270	3270	0
257	20240306	171800	94830	3270	3270	3270	3270	0
258	20240306	171700	94830	3270	3270	3270	3270	0
259	20240306	171600	94830	3270	3270	3270	3270	0
260	20240306	171500	94830	3270	3270	3270	3270	0
261	20240306	171400	94830	3270	3270	3270	3270	0
262	20240306	171300	94830	3270	3270	3270	3270	0
263	20240306	171200	94830	3270	3270	3270	3270	0
264	20240306	171100	94830	3270	3270	3270	3270	0
265	20240306	171000	94830	3270	3270	3270	3270	0
266	20240306	170900	94830	3270	3270	3270	3270	0
267	20240306	170800	94830	3270	3270	3270	3270	0
268	20240306	170700	94830	3270	3270	3270	3270	0
269	20240306	170600	94830	3270	3270	3270	3270	0
270	20240306	170500	94830	3270	3270	3270	3270	0
271	20240306	170400	94830	3270	3270	3270	3270	0
272	20240306	170300	94830	3270	3270	3270	3270	4
273	20240306	170200	94830	3270	3270	3270	3270	0
274	20240306	170100	94830	3270	3270	3270	3270	0
275	20240306	170000	94830	3270	3270	3270	3270	0
276	20240306	165900	94830	3270	3270	3270	3270	0
277	20240306	165800	94830	3270	3270	3270	3270	0
278	20240306	165700	94830	3270	3270	3270	3270	0
279	20240306	165600	94830	3270	3270	3270	3270	0
280	20240306	165500	94830	3270	3270	3270	3270	0
281	20240306	165400	94830	3270	3270	3270	3270	0
282	20240306	165300	94830	3270	3270	3270	3270	0
283	20240306	165200	94830	3270	3270	3270	3270	0
284	20240306	165100	94830	3270	3270	3270	3270	0
285	20240306	165000	94830	3270	3270	3270	3270	0
286	20240306	164900	94830	3270	3270	3270	3270	0
287	20240306	164800	94830	3270	3270	3270	3270	0
288	20240306	164700	94830	3270	3270	3270	3270	0
289	20240306	164600	94830	3270	3270	3270	3270	0
290	20240306	164500	94830	3270	3270	3270	3270	0
291	20240306	164400	94830	3270	3270	3270	3270	0
292	20240306	164300	94830	3270	3270	3270	3270	0
293	20240306	164200	94830	3270	3270	3270	3270	0
294	20240306	164100	94830	3270	3270	3270	3270	0
295	20240306	164000	94830	3270	3270	3270	3270	0
296	20240306	163900	94830	3270	3270	3270	3270	0
297	20240306	163800	94830	3270	3270	3270	3270	0
298	20240306	163700	94830	3270	3270	3270	3270	0
299	20240306	163600	94830	3270	3270	3270	3270	0
300	20240306	163500	94830	3270	3270	3270	3270	0
301	20240306	163400	94830	3270	3270	3270	3270	0
302	20240306	163300	94830	3270	3270	3270	3270	4
303	20240306	163200	94830	3270	3270	3270	3270	0
304	20240306	163100	94830	3270	3270	3270	3270	0
305	20240306	163000	94830	3270	3270	3270	3270	0
306	20240306	162900	94830	3270	3270	3270	3270	0
307	20240306	162800	94830	3270	3270	3270	3270	0
308	20240306	162700	94830	3270	3270	3270	3270	0
309	20240306	162600	94830	3270	3270	3270	3270	0
310	20240306	162500	94830	3270	3270	3270	3270	0
311	20240306	162400	94830	3270	3270	3270	3270	0
312	20240306	162300	94830	3270	3270	3270	3270	0
313	20240306	162200	94830	3270	3270	3270	3270	0
314	20240306	162100	94830	3270	3270	3270	3270	0
315	20240306	162000	94830	3270	3270	3270	3270	0
316	20240306	161900	94830	3270	3270	3270	3270	0
317	20240306	161800	94830	3270	3270	3270	3270	0
318	20240306	161700	94830	3270	3270	3270	3270	0
319	20240306	161600	94830	3270	3270	3270	3270	0
320	20240306	161500	94830	3270	3270	3270	3270	0
321	20240306	161400	94830	3270	3270	3270	3270	0
322	20240306	161300	94830	3270	3270	3270	3270	0
323	20240306	161200	94830	3270	3270	3270	3270	0
324	20240306	161100	94830	3270	3270	3270	3270	0
325	20240306	161000	94830	3270	3270	3270	3270	0
326	20240306	160900	94830	3270	3270	3270	3270	0
327	20240306	160800	94830	3270	3270	3270	3270	0
328	20240306	160700	94830	3270	3270	3270	3270	0
329	20240306	160600	94830	3270	3270	3270	3270	0
330	20240306	160500	94830	3270	3270	3270	3270	0
331	20240306	160400	94830	3270	3270	3270	3270	0
332	20240306	160300	94830	3270	3270	3270	3270	4
333	20240306	160200	94830	3270	3270	3270	3270	0
334	20240306	160100	94830	3270	3270	3270	3270	0
335	20240306	160000	94830	3270	3270	3270	3270	0
336	20240306	155900	94830	3270	3270	3270	3270	0
337	20240306	155800	94830	3270	3270	3270	3270	0
338	20240306	155700	94830	3270	3270	3270	3270	0
339	20240306	155600	94830	3270	3270	3270	3270	0
340	20240306	155500	94830	3270	3270	3270	3270	0
341	20240306	155400	94830	3270	3270	3270	3270	0
342	20240306	155300	94830	3270	3270	3270	3270	0
343	20240306	155200	94830	3270	3270	3270	3270	0
344	20240306	155100	94830	3270	3270	3270	3270	0
345	20240306	155000	94830	3270	3270	3270	3270	0
346	20240306	154900	94830	3270	3270	3270	3270	0
347	20240306	154800	94830	3270	3270	3270	3270	0
348	20240306	154700	94830	3270	3270	3270	3270	0
349	20240306	154600	94830	3270	3270	3270	3270	0
350	20240306	154500	94830	3270	3270	3270	3270	0
351	20240306	154400	94830	3270	3270	3270	3270	0
352	20240306	154300	94830	3270	3270	3270	3270	0
353	20240306	154200	94830	3270	3270	3270	3270	0
354	20240306	154100	94830	3270	3270	3270	3270	0
355	20240306	154000	94830	3270	3270	3270	3270	0
356	20240306	153900	94830	3270	3270	3270	3270	0
357	20240306	153800	94830	3270	3270	3270	3270	0
358	20240306	153700	94830	3270	3270	3270	3270	0
359	20240306	153600	94830	3270	3270	3270	3270	0
360	20240306	153500	94830	3270	3270	3270	3270	0
361	20240306	153400	94830	3270	3270	3270	3270	0
362	20240306	153300	94830	3270	3270	3270	3270	4
363	20240306	153200	94830	3270	3270	3270	3270	0
364	20240306	153100	94830	3270	3270	3270	3270	0
365	20240306	153000	94830	3270	3270	3270	3270	0
366	20240306	152900	94830	3270	3270	3270	3270	0
367	20240306	152800	94830	3270	3270	3270	3270	0
368	20240306	152700	94830	3270	3270	3270	3270	0
369	20240306	152600	94830	3270	3270	3270	3270	0
370	20240306	152500	94830	3270	3270	3270	3270	0
371	20240306	152400	94830	3270	3270	3270	3270	0
372	20240306	152300	94830	3270	3270	3270	3270	0
373	20240306	152200	94830	3270	3270	3270	3270	0
374	20240306	152100	94830	3270	3270	3270	3270	0
375	20240306	152000	94830	3270	3270	3270	3270	0
376	20240306	151900	94830	3270	3270	3270	3270	0
377	20240306	151800	94830	3270	3270	3270	3270	0
378	20240306	151700	94830	3270	3270	3270	3270	0
379	20240306	151600	94830	3270	3270	3270	3270	0
380	20240306	151500	94830	3270	3270	3270	3270	0
381	20240306	151400	94830	3270	3270	3270	3270	0
382	20240306	151300	94830	3270	3270	3270	3270	0
383	20240306	151200	94830	3270	3270	3270	3270	0
384	20240306	151100	94830	3270	3270	3270	3270	0
385	20240306	151000	94830	3270	3270	3270	3270	0
386	20240306	150900	94830	3270	3270	3270	3270	0
387	20240306	150800	94830	3270	3270	3270	3270	0
388	20240306	150700	94830	3270	3270	3270	3270	0
389	20240306	150600	94830	3270	3270	3270	3270	0
390	20240306	150500	94830	3270	3270	3270	3270	0
391	20240306	150400	94830	3270	3270	3270	3270	0
392	20240306	150300	94830	3270	3270	3270	3270	0
393	20240306	150200	94830	3270	3270	3270	3270	0
394	20240306	150100	94830	3270	3270	3270	3270	0
395	20240306	150000	94830	3270	3270	3270	3270	0
396	20240306	145900	94830	3270	3270	3270	3270	0
397	20240306	145800	94830	3270	3270	3270	3270	0
398	20240306	145700	94830	3270	3270	3270	3270	0
399	20240306	145600	94830	3270	3270	3270	3270	0
400	20240306	145500	94830	3270	3270	3270	3270	0
401	20240306	145400	94830	3270	3270	3270	3270	0
402	20240306	145300	94830	3270	3270	3270	3270	0
403	20240306	145200	94830	3270	3270	3270	3270	0
404	20240306	145100	94830	3270	3270	3270	3270	0
405	20240306	145000	94830	3270	3270	3270	3270	0
406	20240306	144900	94830	3270	3270	3270	3270	0
407	20240306	144800	94830	3270	3270	3270	3270	0
408	20240306	144700	94830	3270	3270	3270	3270	0
409	20240306	144600	94830	3270	3270	3270	3270	0
410	20240306	144500	94830	3270	3270	3270	3270	0
411	20240306	144400	94830	3270	3270	3270	3270	0
412	20240306	144300	94830	3270	3270	3270	3270	0
413	20240306	144200	94830	3270	3270	3270	3270	0
414	20240306	144100	94830	3270	3270	3270	3270	0
415	20240306	144000	94830	3270	3270	3270	3270	0
416	20240306	143900	94830	3270	3270	3270	3270	0
417	20240306	143800	94830	3270	3270	3270	3270	0
418	20240306	143700	94830	3270	3270	3270	3270	0
419	20240306	143600	94830	3270	3270	3270	3270	0
420	20240306	143500	94830	3270	3270	3270	3270	0
421	20240306	143400	94830	3270	3270	3270	3270	0
422	20240306	143300	94830	3270	3270	3270	3270	0
423	20240306	143200	94830	3270	3270	3270	3270	0
424	20240306	143100	94830	3270	3270	3270	3270	0
425	20240306	143000	94830	3270	3270	3270	3270	0
426	20240306	142900	94830	3270	3270	3270	3270	0
427	20240306	142800	94830	3270	3270	3270	3270	0
428	20240306	142700	94830	3270	3270	3270	3270	0
429	20240306	142600	94830	3270	3270	3270	3270	0
430	20240306	142500	94830	3270	3270	3270	3270	0
431	20240306	142400	94830	3270	3270	3270	3270	0
432	20240306	142300	94830	3270	3270	3270	3270	0
433	20240306	142200	94830	3270	3270	3270	3270	4
434	20240306	142100	81750	3270	3270	3270	3270	0
435	20240306	142000	81750	3270	3270	3270	3270	0
436	20240306	141900	81750	3270	3270	3270	3270	0
437	20240306	141800	81750	3270	3270	3270	3270	0
438	20240306	141700	81750	3270	3270	3270	3270	0
439	20240306	141600	81750	3270	3270	3270	3270	0
440	20240306	141500	81750	3270	3270	3270	3270	0
441	20240306	141400	81750	3270	3270	3270	3270	0
442	20240306	141300	81750	3270	3270	3270	3270	0
443	20240306	141200	81750	3270	3270	3270	3270	0
444	20240306	141100	81750	3270	3270	3270	3270	0
445	20240306	141000	81750	3270	3270	3270	3270	0
446	20240306	140900	81750	3270	3270	3270	3270	0
447	20240306	140800	81750	3270	3270	3270	3270	0
448	20240306	140700	81750	3270	3270	3270	3270	0
449	20240306	140600	81750	3270	3270	3270	3270	0
450	20240306	140500	81750	3270	3270	3270	3270	0
451	20240306	140400	81750	3270	3270	3270	3270	0
452	20240306	140300	81750	3270	3270	3270	3270	0
453	20240306	140200	81750	3270	3270	3270	3270	0
454	20240306	140100	81750	3270	3270	3270	3270	0
455	20240306	140000	81750	3270	3270	3270	3270	0
456	20240306	135900	81750	3270	3270	3270	3270	0
457	20240306	135800	81750	3270	3270	3270	3270	0
458	20240306	135700	81750	3270	3270	3270	3270	0
459	20240306	135600	81750	3270	3270	3270	3270	0
460	20240306	135500	81750	3270	3270	3270	3270	0
461	20240306	135400	81750	3270	3270	3270	3270	0
462	20240306	135300	81750	3270	3270	3270	3270	0
463	20240306	135200	81750	3270	3270	3270	3270	0
464	20240306	135100	81750	3270	3270	3270	3270	0
465	20240306	135000	81750	3270	3270	3270	3270	0
466	20240306	134900	81750	3270	3270	3270	3270	0
467	20240306	134800	81750	3270	3270	3270	3270	0
468	20240306	134700	81750	3270	3270	3270	3270	0
469	20240306	134600	81750	3270	3270	3270	3270	0
470	20240306	134500	81750	3270	3270	3270	3270	0
471	20240306	134400	81750	3270	3270	3270	3270	0
472	20240306	134300	81750	3270	3270	3270	3270	0
473	20240306	134200	81750	3270	3270	3270	3270	0
474	20240306	134100	81750	3270	3270	3270	3270	0
475	20240306	134000	81750	3270	3270	3270	3270	0
476	20240306	133900	81750	3270	3270	3270	3270	0
477	20240306	133800	81750	3270	3270	3270	3270	0
478	20240306	133700	81750	3270	3270	3270	3270	0
479	20240306	133600	81750	3270	3270	3270	3270	0
480	20240306	133500	81750	3270	3270	3270	3270	0
481	20240306	133400	81750	3270	3270	3270	3270	0
482	20240306	133300	81750	3270	3270	3270	3270	0
483	20240306	133200	81750	3270	3270	3270	3270	0
484	20240306	133100	81750	3270	3270	3270	3270	0
485	20240306	133000	81750	3270	3270	3270	3270	0
486	20240306	132900	81750	3270	3270	3270	3270	0
487	20240306	132800	81750	3270	3270	3270	3270	0
488	20240306	132700	81750	3270	3270	3270	3270	0
489	20240306	132600	81750	3270	3270	3270	3270	0
490	20240306	132500	81750	3270	3270	3270	3270	0
491	20240306	132400	81750	3270	3270	3270	3270	0
492	20240306	132300	81750	3270	3270	3270	3270	0
493	20240306	132200	81750	3270	3270	3270	3270	0
494	20240306	132100	81750	3270	3270	3270	3270	0
495	20240306	132000	81750	3270	3270	3270	3270	0
496	20240306	131900	81750	3270	3270	3270	3270	0
497	20240306	131800	81750	3270	3270	3270	3270	0
498	20240306	131700	81750	3270	3270	3270	3270	0
499	20240306	131600	81750	3270	3270	3270	3270	0
500	20240306	131500	81750	3270	3270	3270	3270	0
501	20240306	131400	81750	3270	3270	3270	3270	0
502	20240306	131300	81750	3270	3270	3270	3270	0
503	20240306	131200	81750	3270	3270	3270	3270	0
504	20240306	131100	81750	3270	3270	3270	3270	0
505	20240306	131000	81750	3270	3270	3270	3270	0
506	20240306	130900	81750	3270	3270	3270	3270	0
507	20240306	130800	81750	3270	3270	3270	3270	0
508	20240306	130700	81750	3270	3270	3270	3270	0
509	20240306	130600	81750	3270	3270	3270	3270	0
510	20240306	130500	81750	3270	3270	3270	3270	0
511	20240306	130400	81750	3270	3270	3270	3270	0
512	20240306	130300	81750	3270	3270	3270	3270	3
513	20240306	130200	71940	3270	3270	3270	3270	0
514	20240306	130100	71940	3270	3270	3270	3270	0
515	20240306	130000	71940	3270	3270	3270	3270	0
516	20240306	125900	71940	3270	3270	3270	3270	0
517	20240306	125800	71940	3270	3270	3270	3270	0
518	20240306	125700	71940	3270	3270	3270	3270	0
519	20240306	125600	71940	3270	3270	3270	3270	0
520	20240306	125500	71940	3270	3270	3270	3270	0
521	20240306	125400	71940	3270	3270	3270	3270	0
522	20240306	125300	71940	3270	3270	3270	3270	0
523	20240306	125200	71940	3270	3270	3270	3270	0
524	20240306	125100	71940	3270	3270	3270	3270	8
525	20240306	125000	45780	3270	3270	3270	3270	0
526	20240306	124900	45780	3270	3270	3270	3270	0
527	20240306	124800	45780	3270	3270	3270	3270	0
528	20240306	124700	45780	3270	3270	3270	3270	0
529	20240306	124600	45780	3270	3270	3270	3270	0
530	20240306	124500	45780	3270	3270	3270	3270	0
531	20240306	124400	45780	3270	3270	3270	3270	0
532	20240306	124300	45780	3270	3270	3270	3270	0
533	20240306	124200	45780	3270	3270	3270	3270	0
534	20240306	124100	45780	3270	3270	3270	3270	0
535	20240306	124000	45780	3270	3270	3270	3270	0
536	20240306	123900	45780	3270	3270	3270	3270	0
537	20240306	123800	45780	3270	3270	3270	3270	13
538	20240306	123700	3270	3270	3270	3270	3270	0
539	20240306	123600	3270	3270	3270	3270	3270	0
540	20240306	123500	3270	3270	3270	3270	3270	0
541	20240306	123400	3270	3270	3270	3270	3270	0
542	20240306	123300	3270	3270	3270	3270	3270	0
543	20240306	123200	3270	3270	3270	3270	3270	0
544	20240306	123100	3270	3270	3270	3270	3270	0
545	20240306	123000	3270	3270	3270	3270	3270	0
546	20240306	122900	3270	3270	3270	3270	3270	0
547	20240306	122800	3270	3270	3270	3270	3270	0
548	20240306	122700	3270	3270	3270	3270	3270	0
549	20240306	122600	3270	3270	3270	3270	3270	0
550	20240306	122500	3270	3270	3270	3270	3270	0
551	20240306	122400	3270	3270	3270	3270	3270	0
552	20240306	122300	3270	3270	3270	3270	3270	0
553	20240306	122200	3270	3270	3270	3270	3270	0
554	20240306	122100	3270	3270	3270	3270	3270	0
555	20240306	122000	3270	3270	3270	3270	3270	0
556	20240306	121900	3270	3270	3270	3270	3270	0
557	20240306	121800	3270	3270	3270	3270	3270	0
558	20240306	121700	3270	3270	3270	3270	3270	0
559	20240306	121600	3270	3270	3270	3270	3270	0
560	20240306	121500	3270	3270	3270	3270	3270	0
561	20240306	121400	3270	3270	3270	3270	3270	0
562	20240306	121300	3270	3270	3270	3270	3270	0
563	20240306	121200	3270	3270	3270	3270	3270	0
564	20240306	121100	3270	3270	3270	3270	3270	0
565	20240306	121000	3270	3270	3270	3270	3270	0
566	20240306	120900	3270	3270	3270	3270	3270	0
567	20240306	120800	3270	3270	3270	3270	3270	0
568	20240306	120700	3270	3270	3270	3270	3270	0
569	20240306	120600	3270	3270	3270	3270	3270	0
570	20240306	120500	3270	3270	3270	3270	3270	0
571	20240306	120400	3270	3270	3270	3270	3270	0
572	20240306	120300	3270	3270	3270	3270	3270	0
573	20240306	120200	3270	3270	3270	3270	3270	0
574	20240306	120100	3270	3270	3270	3270	3270	0
575	20240306	120000	3270	3270	3270	3270	3270	0
576	20240306	115900	3270	3270	3270	3270	3270	0
577	20240306	115800	3270	3270	3270	3270	3270	0
578	20240306	115700	3270	3270	3270	3270	3270	0
579	20240306	115600	3270	3270	3270	3270	3270	0
580	20240306	115500	3270	3270	3270	3270	3270	0
581	20240306	115400	3270	3270	3270	3270	3270	0
582	20240306	115300	3270	3270	3270	3270	3270	0
583	20240306	115200	3270	3270	3270	3270	3270	0
584	20240306	115100	3270	3270	3270	3270	3270	0
585	20240306	115000	3270	3270	3270	3270	3270	0
586	20240306	114900	3270	3270	3270	3270	3270	0
587	20240306	114800	3270	3270	3270	3270	3270	0
588	20240306	114700	3270	3270	3270	3270	3270	0
589	20240306	114600	3270	3270	3270	3270	3270	0
590	20240306	114500	3270	3270	3270	3270	3270	0
591	20240306	114400	3270	3270	3270	3270	3270	0
592	20240306	114300	3270	3270	3270	3270	3270	0
593	20240306	114200	3270	3270	3270	3270	3270	0
594	20240306	114100	3270	3270	3270	3270	3270	0
595	20240306	114000	3270	3270	3270	3270	3270	0
596	20240306	113900	3270	3270	3270	3270	3270	0
597	20240306	113800	3270	3270	3270	3270	3270	0
598	20240306	113700	3270	3270	3270	3270	3270	0
599	20240306	113600	3270	3270	3270	3270	3270	0
600	20240306	113500	3270	3270	3270	3270	3270	0
601	20240306	113400	3270	3270	3270	3270	3270	0
602	20240306	113300	3270	3270	3270	3270	3270	0
603	20240306	113200	3270	3270	3270	3270	3270	0
604	20240306	113100	3270	3270	3270	3270	3270	0
605	20240306	113000	3270	3270	3270	3270	3270	0
606	20240306	112900	3270	3270	3270	3270	3270	0
607	20240306	112800	3270	3270	3270	3270	3270	0
608	20240306	112700	3270	3270	3270	3270	3270	0
609	20240306	112600	3270	3270	3270	3270	3270	0
610	20240306	112500	3270	3270	3270	3270	3270	0
611	20240306	112400	3270	3270	3270	3270	3270	0
612	20240306	112300	3270	3270	3270	3270	3270	0
613	20240306	112200	3270	3270	3270	3270	3270	0
614	20240306	112100	3270	3270	3270	3270	3270	0
615	20240306	112000	3270	3270	3270	3270	3270	0
616	20240306	111900	3270	3270	3270	3270	3270	0
617	20240306	111800	3270	3270	3270	3270	3270	0
618	20240306	111700	3270	3270	3270	3270	3270	0
619	20240306	111600	3270	3270	3270	3270	3270	0
620	20240306	111500	3270	3270	3270	3270	3270	0
621	20240306	111400	3270	3270	3270	3270	3270	0
622	20240306	111300	3270	3270	3270	3270	3270	0
623	20240306	111200	3270	3270	3270	3270	3270	0
624	20240306	111100	3270	3270	3270	3270	3270	0
625	20240306	111000	3270	3270	3270	3270	3270	0
626	20240306	110900	3270	3270	3270	3270	3270	0
627	20240306	110800	3270	3270	3270	3270	3270	0
628	20240306	110700	3270	3270	3270	3270	3270	0
629	20240306	110600	3270	3270	3270	3270	3270	0
630	20240306	110500	3270	3270	3270	3270	3270	0
631	20240306	110400	3270	3270	3270	3270	3270	0
632	20240306	110300	3270	3270	3270	3270	3270	0
633	20240306	110200	3270	3270	3270	3270	3270	0
634	20240306	110100	3270	3270	3270	3270	3270	0
635	20240306	110000	3270	3270	3270	3270	3270	0
636	20240306	105900	3270	3270	3270	3270	3270	0
637	20240306	105800	3270	3270	3270	3270	3270	0
638	20240306	105700	3270	3270	3270	3270	3270	0
639	20240306	105600	3270	3270	3270	3270	3270	0
640	20240306	105500	3270	3270	3270	3270	3270	0
641	20240306	105400	3270	3270	3270	3270	3270	0
642	20240306	105300	3270	3270	3270	3270	3270	0
643	20240306	105200	3270	3270	3270	3270	3270	0
644	20240306	105100	3270	3270	3270	3270	3270	0
645	20240306	105000	3270	3270	3270	3270	3270	0
646	20240306	104900	3270	3270	3270	3270	3270	0
647	20240306	104800	3270	3270	3270	3270	3270	0
648	20240306	104700	3270	3270	3270	3270	3270	0
649	20240306	104600	3270	3270	3270	3270	3270	0
650	20240306	104500	3270	3270	3270	3270	3270	0
651	20240306	104400	3270	3270	3270	3270	3270	0
652	20240306	104300	3270	3270	3270	3270	3270	0
653	20240306	104200	3270	3270	3270	3270	3270	0
654	20240306	104100	3270	3270	3270	3270	3270	0
655	20240306	104000	3270	3270	3270	3270	3270	0
656	20240306	103900	3270	3270	3270	3270	3270	0
657	20240306	103800	3270	3270	3270	3270	3270	0
658	20240306	103700	3270	3270	3270	3270	3270	0
659	20240306	103600	3270	3270	3270	3270	3270	0
660	20240306	103500	3270	3270	3270	3270	3270	0
661	20240306	103400	3270	3270	3270	3270	3270	0
662	20240306	103300	3270	3270	3270	3270	3270	0
663	20240306	103200	3270	3270	3270	3270	3270	0
664	20240306	103100	3270	3270	3270	3270	3270	0
665	20240306	103000	3270	3270	3270	3270	3270	0
666	20240306	102900	3270	3270	3270	3270	3270	0
667	20240306	102800	3270	3270	3270	3270	3270	0
668	20240306	102700	3270	3270	3270	3270	3270	0
669	20240306	102600	3270	3270	3270	3270	3270	0
670	20240306	102500	3270	3270	3270	3270	3270	0
671	20240306	102400	3270	3270	3270	3270	3270	0
672	20240306	102300	3270	3270	3270	3270	3270	0
673	20240306	102200	3270	3270	3270	3270	3270	0
674	20240306	102100	3270	3270	3270	3270	3270	0
675	20240306	102000	3270	3270	3270	3270	3270	0
676	20240306	101900	3270	3270	3270	3270	3270	0
677	20240306	101800	3270	3270	3270	3270	3270	0
678	20240306	101700	3270	3270	3270	3270	3270	0
679	20240306	101600	3270	3270	3270	3270	3270	0
680	20240306	101500	3270	3270	3270	3270	3270	0
681	20240306	101400	3270	3270	3270	3270	3270	0
682	20240306	101300	3270	3270	3270	3270	3270	0
683	20240306	101200	3270	3270	3270	3270	3270	0
684	20240306	101100	3270	3270	3270	3270	3270	0
685	20240306	101000	3270	3270	3270	3270	3270	0
686	20240306	100900	3270	3270	3270	3270	3270	0
687	20240306	100800	3270	3270	3270	3270	3270	0
688	20240306	100700	3270	3270	3270	3270	3270	0
689	20240306	100600	3270	3270	3270	3270	3270	0
690	20240306	100500	3270	3270	3270	3270	3270	0
691	20240306	100400	3270	3270	3270	3270	3270	0
692	20240306	100300	3270	3270	3270	3270	3270	0
693	20240306	100200	3270	3270	3270	3270	3270	0
694	20240306	100100	3270	3270	3270	3270	3270	0
695	20240306	100000	3270	3270	3270	3270	3270	0
696	20240306	095900	3270	3270	3270	3270	3270	0
697	20240306	095800	3270	3270	3270	3270	3270	0
698	20240306	095700	3270	3270	3270	3270	3270	0
699	20240306	095600	3270	3270	3270	3270	3270	0
700	20240306	095500	3270	3270	3270	3270	3270	0
701	20240306	095400	3270	3270	3270	3270	3270	0
702	20240306	095300	3270	3270	3270	3270	3270	0
703	20240306	095200	3270	3270	3270	3270	3270	0
704	20240306	095100	3270	3270	3270	3270	3270	0
705	20240306	095000	3270	3270	3270	3270	3270	0
706	20240306	094900	3270	3270	3270	3270	3270	0
707	20240306	094800	3270	3270	3270	3270	3270	0
708	20240306	094700	3270	3270	3270	3270	3270	0
709	20240306	094600	3270	3270	3270	3270	3270	0
710	20240306	094500	3270	3270	3270	3270	3270	0
711	20240306	094400	3270	3270	3270	3270	3270	0
712	20240306	094300	3270	3270	3270	3270	3270	0
713	20240306	094200	3270	3270	3270	3270	3270	0
714	20240306	094100	3270	3270	3270	3270	3270	0
715	20240306	094000	3270	3270	3270	3270	3270	0
716	20240306	093900	3270	3270	3270	3270	3270	0
717	20240306	093800	3270	3270	3270	3270	3270	0
718	20240306	093700	3270	3270	3270	3270	3270	0
719	20240306	093600	3270	3270	3270	3270	3270	0
720	20240306	093500	3270	3270	3270	3270	3270	0
721	20240306	093400	3270	3270	3270	3270	3270	0
722	20240306	093300	3270	3270	3270	3270	3270	0
723	20240306	093200	3270	3270	3270	3270	3270	0
724	20240306	093100	3270	3270	3270	3270	3270	0
725	20240306	093000	3270	3270	3270	3270	3270	0
726	20240306	092900	3270	3270	3270	3270	3270	0
727	20240306	092800	3270	3270	3270	3270	3270	0
728	20240306	092700	3270	3270	3270	3270	3270	0
729	20240306	092600	3270	3270	3270	3270	3270	0
730	20240306	092500	3270	3270	3270	3270	3270	0
731	20240306	092400	3270	3270	3270	3270	3270	0
732	20240306	092300	3270	3270	3270	3270	3270	0
733	20240306	092200	3270	3270	3270	3270	3270	0
734	20240306	092100	3270	3270	3270	3270	3270	0
735	20240306	092000	3270	3270	3270	3270	3270	0
736	20240306	091900	3270	3270	3270	3270	3270	0
737	20240306	091800	3270	3270	3270	3270	3270	0
738	20240306	091700	3270	3270	3270	3270	3270	0
739	20240306	091600	3270	3270	3270	3270	3270	0
740	20240306	091500	3270	3270	3270	3270	3270	0
741	20240306	091400	3270	3270	3270	3270	3270	0
742	20240306	091300	3270	3270	3270	3270	3270	0
743	20240306	091200	3270	3270	3270	3270	3270	0
744	20240306	091100	3270	3270	3270	3270	3270	0
745	20240306	091000	3270	3270	3270	3270	3270	0
746	20240306	090900	3270	3270	3270	3270	3270	0
747	20240306	090800	3270	3270	3270	3270	3270	0
748	20240306	090700	3270	3270	3270	3270	3270	0
749	20240306	090600	3270	3270	3270	3270	3270	0
750	20240306	090500	3270	3270	3270	3270	3270	0
751	20240306	090400	3270	3270	3270	3270	3270	0
752	20240306	090300	3270	3270	3270	3270	3270	0
753	20240306	090200	3270	3270	3270	3270	3270	1
754	20240306	090100	0	3270	3270	3270	3270	0
755	20240306	090000	0	3270	3270	3270	3270	0