KissMeData/140660/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202100	1795	1795	1795	1795	1795	1
3	20240314	202000	1795	1795	1795	1795	1795	0
4	20240314	201900	1795	1795	1795	1795	1795	0
5	20240314	201800	1795	1795	1795	1795	1795	0
6	20240314	201700	1795	1795	1795	1795	1795	0
7	20240314	201600	1795	1795	1795	1795	1795	0
8	20240314	201500	1795	1795	1795	1795	1795	0
9	20240314	201400	1795	1795	1795	1795	1795	0
10	20240314	201300	1795	1795	1795	1795	1795	0
11	20240314	201200	1795	1795	1795	1795	1795	0
12	20240314	201100	1795	1795	1795	1795	1795	0
13	20240314	201000	1795	1795	1795	1795	1795	0
14	20240314	200900	1795	1795	1795	1795	1795	0
15	20240314	200800	1795	1795	1795	1795	1795	0
16	20240314	200700	1795	1795	1795	1795	1795	0
17	20240314	200600	1795	1795	1795	1795	1795	0
18	20240314	200500	1795	1795	1795	1795	1795	0
19	20240314	200400	1795	1795	1795	1795	1795	0
20	20240314	200300	1795	1795	1795	1795	1795	0
21	20240314	200200	1795	1795	1795	1795	1795	0
22	20240314	200100	1795	1795	1795	1795	1795	0
23	20240314	200000	1795	1795	1795	1795	1795	0
24	20240314	195900	1795	1795	1795	1795	1795	0
25	20240314	195800	1795	1795	1795	1795	1795	0
26	20240314	195700	1795	1795	1795	1795	1795	0
27	20240314	195600	1795	1795	1795	1795	1795	0
28	20240314	195500	1795	1795	1795	1795	1795	0
29	20240314	195400	1795	1795	1795	1795	1795	0
30	20240314	195300	1795	1795	1795	1795	1795	0
31	20240314	195200	1795	1795	1795	1795	1795	0
32	20240314	195100	1795	1795	1795	1795	1795	1
33	20240314	195000	1795	1795	1795	1795	1795	0
34	20240314	194900	1795	1795	1795	1795	1795	0
35	20240314	194800	1795	1795	1795	1795	1795	0
36	20240314	194700	1795	1795	1795	1795	1795	0
37	20240314	194600	1795	1795	1795	1795	1795	0
38	20240314	194500	1795	1795	1795	1795	1795	0
39	20240314	194400	1795	1795	1795	1795	1795	0
40	20240314	194300	1795	1795	1795	1795	1795	0
41	20240314	194200	1795	1795	1795	1795	1795	0
42	20240314	194100	1795	1795	1795	1795	1795	0
43	20240314	194000	1795	1795	1795	1795	1795	0
44	20240314	193900	1795	1795	1795	1795	1795	0
45	20240314	193800	1795	1795	1795	1795	1795	0
46	20240314	193700	1795	1795	1795	1795	1795	0
47	20240314	193600	1795	1795	1795	1795	1795	0
48	20240314	193500	1795	1795	1795	1795	1795	0
49	20240314	193400	1795	1795	1795	1795	1795	0
50	20240314	193300	1795	1795	1795	1795	1795	0
51	20240314	193200	1795	1795	1795	1795	1795	0
52	20240314	193100	1795	1795	1795	1795	1795	0
53	20240314	193000	1795	1795	1795	1795	1795	0
54	20240314	192900	1795	1795	1795	1795	1795	0
55	20240314	192800	1795	1795	1795	1795	1795	0
56	20240314	192700	1795	1795	1795	1795	1795	0
57	20240314	192600	1795	1795	1795	1795	1795	0
58	20240314	192500	1795	1795	1795	1795	1795	0
59	20240314	192400	1795	1795	1795	1795	1795	0
60	20240314	192300	1795	1795	1795	1795	1795	0
61	20240314	192200	1795	1795	1795	1795	1795	0
62	20240314	192100	1795	1795	1795	1795	1795	1
63	20240314	192000	1795	1795	1795	1795	1795	0
64	20240314	191900	1795	1795	1795	1795	1795	0
65	20240314	191800	1795	1795	1795	1795	1795	0
66	20240314	191700	1795	1795	1795	1795	1795	0
67	20240314	191600	1795	1795	1795	1795	1795	0
68	20240314	191500	1795	1795	1795	1795	1795	0
69	20240314	191400	1795	1795	1795	1795	1795	0
70	20240314	191300	1795	1795	1795	1795	1795	0
71	20240314	191200	1795	1795	1795	1795	1795	0
72	20240314	191100	1795	1795	1795	1795	1795	0
73	20240314	191000	1795	1795	1795	1795	1795	0
74	20240314	190900	1795	1795	1795	1795	1795	0
75	20240314	190800	1795	1795	1795	1795	1795	0
76	20240314	190700	1795	1795	1795	1795	1795	0
77	20240314	190600	1795	1795	1795	1795	1795	0
78	20240314	190500	1795	1795	1795	1795	1795	0
79	20240314	190400	1795	1795	1795	1795	1795	0
80	20240314	190300	1795	1795	1795	1795	1795	0
81	20240314	190200	1795	1795	1795	1795	1795	0
82	20240314	190100	1795	1795	1795	1795	1795	0
83	20240314	190000	1795	1795	1795	1795	1795	0
84	20240314	185900	1795	1795	1795	1795	1795	0
85	20240314	185800	1795	1795	1795	1795	1795	0
86	20240314	185700	1795	1795	1795	1795	1795	0
87	20240314	185600	1795	1795	1795	1795	1795	0
88	20240314	185500	1795	1795	1795	1795	1795	0
89	20240314	185400	1795	1795	1795	1795	1795	0
90	20240314	185300	1795	1795	1795	1795	1795	0
91	20240314	185200	1795	1795	1795	1795	1795	0
92	20240314	185100	1795	1795	1795	1795	1795	1
93	20240314	185000	1795	1795	1795	1795	1795	0
94	20240314	184900	1795	1795	1795	1795	1795	0
95	20240314	184800	1795	1795	1795	1795	1795	0
96	20240314	184700	1795	1795	1795	1795	1795	0
97	20240314	184600	1795	1795	1795	1795	1795	0
98	20240314	184500	1795	1795	1795	1795	1795	0
99	20240314	184400	1795	1795	1795	1795	1795	0
100	20240314	184300	1795	1795	1795	1795	1795	0
101	20240314	184200	1795	1795	1795	1795	1795	0
102	20240314	184100	1795	1795	1795	1795	1795	0
103	20240314	184000	1795	1795	1795	1795	1795	0
104	20240314	183900	1795	1795	1795	1795	1795	0
105	20240314	183800	1795	1795	1795	1795	1795	0
106	20240314	183700	1795	1795	1795	1795	1795	0
107	20240314	183600	1795	1795	1795	1795	1795	0
108	20240314	183500	1795	1795	1795	1795	1795	0
109	20240314	183400	1795	1795	1795	1795	1795	0
110	20240314	183300	1795	1795	1795	1795	1795	0
111	20240314	183200	1795	1795	1795	1795	1795	0
112	20240314	183100	1795	1795	1795	1795	1795	0
113	20240314	183000	1795	1795	1795	1795	1795	0
114	20240314	182900	1795	1795	1795	1795	1795	0
115	20240314	182800	1795	1795	1795	1795	1795	0
116	20240314	182700	1795	1795	1795	1795	1795	0
117	20240314	182600	1795	1795	1795	1795	1795	0
118	20240314	182500	1795	1795	1795	1795	1795	0
119	20240314	182400	1795	1795	1795	1795	1795	0
120	20240314	182300	1795	1795	1795	1795	1795	0
121	20240314	182200	1795	1795	1795	1795	1795	0
122	20240314	182100	1795	1795	1795	1795	1795	1
123	20240314	182000	1795	1795	1795	1795	1795	0
124	20240314	181900	1795	1795	1795	1795	1795	0
125	20240314	181800	1795	1795	1795	1795	1795	0
126	20240314	181700	1795	1795	1795	1795	1795	0
127	20240314	181600	1795	1795	1795	1795	1795	0
128	20240314	181500	1795	1795	1795	1795	1795	0
129	20240314	181400	1795	1795	1795	1795	1795	0
130	20240314	181300	1795	1795	1795	1795	1795	0
131	20240314	181200	1795	1795	1795	1795	1795	0
132	20240314	181100	1795	1795	1795	1795	1795	0
133	20240314	181000	1795	1795	1795	1795	1795	0
134	20240314	180900	1795	1795	1795	1795	1795	0
135	20240314	180800	1795	1795	1795	1795	1795	0
136	20240314	180700	1795	1795	1795	1795	1795	0
137	20240314	180600	1795	1795	1795	1795	1795	0
138	20240314	180500	1795	1795	1795	1795	1795	0
139	20240314	180400	1795	1795	1795	1795	1795	0
140	20240314	180300	1795	1795	1795	1795	1795	0
141	20240314	180200	1795	1795	1795	1795	1795	0
142	20240314	180100	1795	1795	1795	1795	1795	0
143	20240314	180000	1795	1795	1795	1795	1795	0
144	20240314	175900	1795	1795	1795	1795	1795	0
145	20240314	175800	1795	1795	1795	1795	1795	0
146	20240314	175700	1795	1795	1795	1795	1795	0
147	20240314	175600	1795	1795	1795	1795	1795	0
148	20240314	175500	1795	1795	1795	1795	1795	0
149	20240314	175400	1795	1795	1795	1795	1795	0
150	20240314	175300	1795	1795	1795	1795	1795	0
151	20240314	175200	1795	1795	1795	1795	1795	0
152	20240314	175100	1795	1795	1795	1795	1795	1
153	20240314	175000	1795	1795	1795	1795	1795	0
154	20240314	174900	1795	1795	1795	1795	1795	0
155	20240314	174800	1795	1795	1795	1795	1795	0
156	20240314	174700	1795	1795	1795	1795	1795	0
157	20240314	174600	1795	1795	1795	1795	1795	0
158	20240314	174500	1795	1795	1795	1795	1795	0
159	20240314	174400	1795	1795	1795	1795	1795	0
160	20240314	174300	1795	1795	1795	1795	1795	0
161	20240314	174200	1795	1795	1795	1795	1795	0
162	20240314	174100	1795	1795	1795	1795	1795	0
163	20240314	174000	1795	1795	1795	1795	1795	0
164	20240314	173900	1795	1795	1795	1795	1795	0
165	20240314	173800	1795	1795	1795	1795	1795	0
166	20240314	173700	1795	1795	1795	1795	1795	0
167	20240314	173600	1795	1795	1795	1795	1795	0
168	20240314	173500	1795	1795	1795	1795	1795	0
169	20240314	173400	1795	1795	1795	1795	1795	0
170	20240314	173300	1795	1795	1795	1795	1795	0
171	20240314	173200	1795	1795	1795	1795	1795	0
172	20240314	173100	1795	1795	1795	1795	1795	0
173	20240314	173000	1795	1795	1795	1795	1795	0
174	20240314	172900	1795	1795	1795	1795	1795	0
175	20240314	172800	1795	1795	1795	1795	1795	0
176	20240314	172700	1795	1795	1795	1795	1795	0
177	20240314	172600	1795	1795	1795	1795	1795	0
178	20240314	172500	1795	1795	1795	1795	1795	0
179	20240314	172400	1795	1795	1795	1795	1795	0
180	20240314	172300	1795	1795	1795	1795	1795	0
181	20240314	172200	1795	1795	1795	1795	1795	0
182	20240314	172100	1795	1795	1795	1795	1795	1
183	20240314	172000	1795	1795	1795	1795	1795	0
184	20240314	171900	1795	1795	1795	1795	1795	0
185	20240314	171800	1795	1795	1795	1795	1795	0
186	20240314	171700	1795	1795	1795	1795	1795	0
187	20240314	171600	1795	1795	1795	1795	1795	0
188	20240314	171500	1795	1795	1795	1795	1795	0
189	20240314	171400	1795	1795	1795	1795	1795	0
190	20240314	171300	1795	1795	1795	1795	1795	0
191	20240314	171200	1795	1795	1795	1795	1795	0
192	20240314	171100	1795	1795	1795	1795	1795	0
193	20240314	171000	1795	1795	1795	1795	1795	0
194	20240314	170900	1795	1795	1795	1795	1795	0
195	20240314	170800	1795	1795	1795	1795	1795	0
196	20240314	170700	1795	1795	1795	1795	1795	0
197	20240314	170600	1795	1795	1795	1795	1795	0
198	20240314	170500	1795	1795	1795	1795	1795	0
199	20240314	170400	1795	1795	1795	1795	1795	0
200	20240314	170300	1795	1795	1795	1795	1795	0
201	20240314	170200	1795	1795	1795	1795	1795	0
202	20240314	170100	1795	1795	1795	1795	1795	0
203	20240314	170000	1795	1795	1795	1795	1795	0
204	20240314	165900	1795	1795	1795	1795	1795	0
205	20240314	165800	1795	1795	1795	1795	1795	0
206	20240314	165700	1795	1795	1795	1795	1795	0
207	20240314	165600	1795	1795	1795	1795	1795	0
208	20240314	165500	1795	1795	1795	1795	1795	0
209	20240314	165400	1795	1795	1795	1795	1795	0
210	20240314	165300	1795	1795	1795	1795	1795	0
211	20240314	165200	1795	1795	1795	1795	1795	0
212	20240314	165100	1795	1795	1795	1795	1795	1
213	20240314	165000	1795	1795	1795	1795	1795	0
214	20240314	164900	1795	1795	1795	1795	1795	0
215	20240314	164800	1795	1795	1795	1795	1795	0
216	20240314	164700	1795	1795	1795	1795	1795	0
217	20240314	164600	1795	1795	1795	1795	1795	0
218	20240314	164500	1795	1795	1795	1795	1795	0
219	20240314	164400	1795	1795	1795	1795	1795	0
220	20240314	164300	1795	1795	1795	1795	1795	0
221	20240314	164200	1795	1795	1795	1795	1795	0
222	20240314	164100	1795	1795	1795	1795	1795	0
223	20240314	164000	1795	1795	1795	1795	1795	0
224	20240314	163900	1795	1795	1795	1795	1795	0
225	20240314	163800	1795	1795	1795	1795	1795	0
226	20240314	163700	1795	1795	1795	1795	1795	0
227	20240314	163600	1795	1795	1795	1795	1795	0
228	20240314	163500	1795	1795	1795	1795	1795	0
229	20240314	163400	1795	1795	1795	1795	1795	0
230	20240314	163300	1795	1795	1795	1795	1795	0
231	20240314	163200	1795	1795	1795	1795	1795	0
232	20240314	163100	1795	1795	1795	1795	1795	0
233	20240314	163000	1795	1795	1795	1795	1795	0
234	20240314	162900	1795	1795	1795	1795	1795	0
235	20240314	162800	1795	1795	1795	1795	1795	0
236	20240314	162700	1795	1795	1795	1795	1795	0
237	20240314	162600	1795	1795	1795	1795	1795	0
238	20240314	162500	1795	1795	1795	1795	1795	0
239	20240314	162400	1795	1795	1795	1795	1795	0
240	20240314	162300	1795	1795	1795	1795	1795	0
241	20240314	162200	1795	1795	1795	1795	1795	0
242	20240314	162100	1795	1795	1795	1795	1795	1
243	20240314	162000	1795	1795	1795	1795	1795	0
244	20240314	161900	1795	1795	1795	1795	1795	0
245	20240314	161800	1795	1795	1795	1795	1795	0
246	20240314	161700	1795	1795	1795	1795	1795	0
247	20240314	161600	1795	1795	1795	1795	1795	0
248	20240314	161500	1795	1795	1795	1795	1795	0
249	20240314	161400	1795	1795	1795	1795	1795	0
250	20240314	161300	1795	1795	1795	1795	1795	0
251	20240314	161200	1795	1795	1795	1795	1795	0
252	20240314	161100	1795	1795	1795	1795	1795	0
253	20240314	161000	1795	1795	1795	1795	1795	0
254	20240314	160900	1795	1795	1795	1795	1795	0
255	20240314	160800	1795	1795	1795	1795	1795	0
256	20240314	160700	1795	1795	1795	1795	1795	0
257	20240314	160600	1795	1795	1795	1795	1795	0
258	20240314	160500	1795	1795	1795	1795	1795	0
259	20240314	160400	1795	1795	1795	1795	1795	0
260	20240314	160300	1795	1795	1795	1795	1795	0
261	20240314	160200	1795	1795	1795	1795	1795	0
262	20240314	160100	1795	1795	1795	1795	1795	0
263	20240314	160000	1795	1795	1795	1795	1795	0
264	20240314	155900	1795	1795	1795	1795	1795	0
265	20240314	155800	1795	1795	1795	1795	1795	0
266	20240314	155700	1795	1795	1795	1795	1795	0
267	20240314	155600	1795	1795	1795	1795	1795	0
268	20240314	155500	1795	1795	1795	1795	1795	0
269	20240314	155400	1795	1795	1795	1795	1795	0
270	20240314	155300	1795	1795	1795	1795	1795	0
271	20240314	155200	1795	1795	1795	1795	1795	0
272	20240314	155100	1795	1795	1795	1795	1795	1
273	20240314	155000	1795	1795	1795	1795	1795	0
274	20240314	154900	1795	1795	1795	1795	1795	0
275	20240314	154800	1795	1795	1795	1795	1795	0
276	20240314	154700	1795	1795	1795	1795	1795	0
277	20240314	154600	1795	1795	1795	1795	1795	0
278	20240314	154500	1795	1795	1795	1795	1795	0
279	20240314	154400	1795	1795	1795	1795	1795	0
280	20240314	154300	1795	1795	1795	1795	1795	0
281	20240314	154200	1795	1795	1795	1795	1795	0
282	20240314	154100	1795	1795	1795	1795	1795	0
283	20240314	154000	1795	1795	1795	1795	1795	0
284	20240314	153900	1795	1795	1795	1795	1795	0
285	20240314	153800	1795	1795	1795	1795	1795	0
286	20240314	153700	1795	1795	1795	1795	1795	0
287	20240314	153600	1795	1795	1795	1795	1795	0
288	20240314	153500	1795	1795	1795	1795	1795	0
289	20240314	153400	1795	1795	1795	1795	1795	0
290	20240314	153300	1795	1795	1795	1795	1795	0
291	20240314	153200	1795	1795	1795	1795	1795	0
292	20240314	153100	1795	1795	1795	1795	1795	0
293	20240314	153000	1795	1795	1795	1795	1795	0
294	20240314	152900	1795	1795	1795	1795	1795	0
295	20240314	152800	1795	1795	1795	1795	1795	0
296	20240314	152700	1795	1795	1795	1795	1795	0
297	20240314	152600	1795	1795	1795	1795	1795	0
298	20240314	152500	1795	1795	1795	1795	1795	0
299	20240314	152400	1795	1795	1795	1795	1795	0
300	20240314	152300	1795	1795	1795	1795	1795	0
301	20240314	152200	1795	1795	1795	1795	1795	0
302	20240314	152100	1795	1795	1795	1795	1795	0
303	20240314	152000	1795	1795	1795	1795	1795	0
304	20240314	151900	1795	1795	1795	1795	1795	0
305	20240314	151800	1795	1795	1795	1795	1795	0
306	20240314	151700	1795	1795	1795	1795	1795	0
307	20240314	151600	1795	1795	1795	1795	1795	0
308	20240314	151500	1795	1795	1795	1795	1795	0
309	20240314	151400	1795	1795	1795	1795	1795	0
310	20240314	151300	1795	1795	1795	1795	1795	0
311	20240314	151200	1795	1795	1795	1795	1795	0
312	20240314	151100	1795	1795	1795	1795	1795	0
313	20240314	151000	1795	1795	1795	1795	1795	0
314	20240314	150900	1795	1795	1795	1795	1795	0
315	20240314	150800	1795	1795	1795	1795	1795	0
316	20240314	150700	1795	1795	1795	1795	1795	0
317	20240314	150600	1795	1795	1795	1795	1795	0
318	20240314	150500	1795	1795	1795	1795	1795	0
319	20240314	150400	1795	1795	1795	1795	1795	0
320	20240314	150300	1795	1795	1795	1795	1795	0
321	20240314	150200	1795	1795	1795	1795	1795	0
322	20240314	150100	1795	1795	1795	1795	1795	0
323	20240314	150000	1795	1795	1795	1795	1795	0
324	20240314	145900	1795	1795	1795	1795	1795	0
325	20240314	145800	1795	1795	1795	1795	1795	0
326	20240314	145700	1795	1795	1795	1795	1795	0
327	20240314	145600	1795	1795	1795	1795	1795	0
328	20240314	145500	1795	1795	1795	1795	1795	0
329	20240314	145400	1795	1795	1795	1795	1795	0
330	20240314	145300	1795	1795	1795	1795	1795	0
331	20240314	145200	1795	1795	1795	1795	1795	0
332	20240314	145100	1795	1795	1795	1795	1795	0
333	20240314	145000	1795	1795	1795	1795	1795	0
334	20240314	144900	1795	1795	1795	1795	1795	0
335	20240314	144800	1795	1795	1795	1795	1795	0
336	20240314	144700	1795	1795	1795	1795	1795	0
337	20240314	144600	1795	1795	1795	1795	1795	0
338	20240314	144500	1795	1795	1795	1795	1795	0
339	20240314	144400	1795	1795	1795	1795	1795	0
340	20240314	144300	1795	1795	1795	1795	1795	0
341	20240314	144200	1795	1795	1795	1795	1795	0
342	20240314	144100	1795	1795	1795	1795	1795	0
343	20240314	144000	1795	1795	1795	1795	1795	0
344	20240314	143900	1795	1795	1795	1795	1795	0
345	20240314	143800	1795	1795	1795	1795	1795	0
346	20240314	143700	1795	1795	1795	1795	1795	0
347	20240314	143600	1795	1795	1795	1795	1795	0
348	20240314	143500	1795	1795	1795	1795	1795	0
349	20240314	143400	1795	1795	1795	1795	1795	0
350	20240314	143300	1795	1795	1795	1795	1795	0
351	20240314	143200	1795	1795	1795	1795	1795	0
352	20240314	143100	1795	1795	1795	1795	1795	0
353	20240314	143000	1795	1795	1795	1795	1795	0
354	20240314	142900	1795	1795	1795	1795	1795	0
355	20240314	142800	1795	1795	1795	1795	1795	0
356	20240314	142700	1795	1795	1795	1795	1795	0
357	20240314	142600	1795	1795	1795	1795	1795	0
358	20240314	142500	1795	1795	1795	1795	1795	0
359	20240314	142400	1795	1795	1795	1795	1795	0
360	20240314	142300	1795	1795	1795	1795	1795	0
361	20240314	142200	1795	1795	1795	1795	1795	0
362	20240314	142100	1795	1795	1795	1795	1795	0
363	20240314	142000	1795	1795	1795	1795	1795	0
364	20240314	141900	1795	1795	1795	1795	1795	0
365	20240314	141800	1795	1795	1795	1795	1795	0
366	20240314	141700	1795	1795	1795	1795	1795	0
367	20240314	141600	1795	1795	1795	1795	1795	0
368	20240314	141500	1795	1795	1795	1795	1795	0
369	20240314	141400	1795	1795	1795	1795	1795	0
370	20240314	141300	1795	1795	1795	1795	1795	0
371	20240314	141200	1795	1795	1795	1795	1795	0
372	20240314	141100	1795	1795	1795	1795	1795	0
373	20240314	141000	1795	1795	1795	1795	1795	0
374	20240314	140900	1795	1795	1795	1795	1795	0
375	20240314	140800	1795	1795	1795	1795	1795	0
376	20240314	140700	1795	1795	1795	1795	1795	0
377	20240314	140600	1795	1795	1795	1795	1795	0
378	20240314	140500	1795	1795	1795	1795	1795	0
379	20240314	140400	1795	1795	1795	1795	1795	0
380	20240314	140300	1795	1795	1795	1795	1795	0
381	20240314	140200	1795	1795	1795	1795	1795	0
382	20240314	140100	1795	1795	1795	1795	1795	0
383	20240314	140000	1795	1795	1795	1795	1795	0
384	20240314	135900	1795	1795	1795	1795	1795	0
385	20240314	135800	1795	1795	1795	1795	1795	0
386	20240314	135700	1795	1795	1795	1795	1795	0
387	20240314	135600	1795	1795	1795	1795	1795	0
388	20240314	135500	1795	1795	1795	1795	1795	0
389	20240314	135400	1795	1795	1795	1795	1795	0
390	20240314	135300	1795	1795	1795	1795	1795	0
391	20240314	135200	1795	1795	1795	1795	1795	0
392	20240314	135100	1795	1795	1795	1795	1795	0
393	20240314	135000	1795	1795	1795	1795	1795	0
394	20240314	134900	1795	1795	1795	1795	1795	0
395	20240314	134800	1795	1795	1795	1795	1795	0
396	20240314	134700	1795	1795	1795	1795	1795	0
397	20240314	134600	1795	1795	1795	1795	1795	0
398	20240314	134500	1795	1795	1795	1795	1795	0
399	20240314	134400	1795	1795	1795	1795	1795	0
400	20240314	134300	1795	1795	1795	1795	1795	0
401	20240314	134200	1795	1795	1795	1795	1795	0
402	20240314	134100	1795	1795	1795	1795	1795	0
403	20240314	134000	1795	1795	1795	1795	1795	0
404	20240314	133900	1795	1795	1795	1795	1795	0
405	20240314	133800	1795	1795	1795	1795	1795	0
406	20240314	133700	1795	1795	1795	1795	1795	0
407	20240314	133600	1795	1795	1795	1795	1795	0
408	20240314	133500	1795	1795	1795	1795	1795	0
409	20240314	133400	1795	1795	1795	1795	1795	0
410	20240314	133300	1795	1795	1795	1795	1795	0
411	20240314	133200	1795	1795	1795	1795	1795	0
412	20240314	133100	1795	1795	1795	1795	1795	0
413	20240314	133000	1795	1795	1795	1795	1795	0
414	20240314	132900	1795	1795	1795	1795	1795	0
415	20240314	132800	1795	1795	1795	1795	1795	0
416	20240314	132700	1795	1795	1795	1795	1795	0
417	20240314	132600	1795	1795	1795	1795	1795	0
418	20240314	132500	1795	1795	1795	1795	1795	0
419	20240314	132400	1795	1795	1795	1795	1795	0
420	20240314	132300	1795	1795	1795	1795	1795	0
421	20240314	132200	1795	1795	1795	1795	1795	0
422	20240314	132100	1795	1795	1795	1795	1795	0
423	20240314	132000	1795	1795	1795	1795	1795	0
424	20240314	131900	1795	1795	1795	1795	1795	0
425	20240314	131800	1795	1795	1795	1795	1795	0
426	20240314	131700	1795	1795	1795	1795	1795	0
427	20240314	131600	1795	1795	1795	1795	1795	0
428	20240314	131500	1795	1795	1795	1795	1795	0
429	20240314	131400	1795	1795	1795	1795	1795	0
430	20240314	131300	1795	1795	1795	1795	1795	0
431	20240314	131200	1795	1795	1795	1795	1795	0
432	20240314	131100	1795	1795	1795	1795	1795	0
433	20240314	131000	1795	1795	1795	1795	1795	0
434	20240314	130900	1795	1795	1795	1795	1795	0
435	20240314	130800	1795	1795	1795	1795	1795	0
436	20240314	130700	1795	1795	1795	1795	1795	0
437	20240314	130600	1795	1795	1795	1795	1795	0
438	20240314	130500	1795	1795	1795	1795	1795	0
439	20240314	130400	1795	1795	1795	1795	1795	0
440	20240314	130300	1795	1795	1795	1795	1795	0
441	20240314	130200	1795	1795	1795	1795	1795	0
442	20240314	130100	1795	1795	1795	1795	1795	0
443	20240314	130000	1795	1795	1795	1795	1795	0
444	20240314	125900	1795	1795	1795	1795	1795	0
445	20240314	125800	1795	1795	1795	1795	1795	0
446	20240314	125700	1795	1795	1795	1795	1795	0
447	20240314	125600	1795	1795	1795	1795	1795	0
448	20240314	125500	1795	1795	1795	1795	1795	0
449	20240314	125400	1795	1795	1795	1795	1795	0
450	20240314	125300	1795	1795	1795	1795	1795	0
451	20240314	125200	1795	1795	1795	1795	1795	0
452	20240314	125100	1795	1795	1795	1795	1795	0
453	20240314	125000	1795	1795	1795	1795	1795	0
454	20240314	124900	1795	1795	1795	1795	1795	0
455	20240314	124800	1795	1795	1795	1795	1795	0
456	20240314	124700	1795	1795	1795	1795	1795	0
457	20240314	124600	1795	1795	1795	1795	1795	0
458	20240314	124500	1795	1795	1795	1795	1795	0
459	20240314	124400	1795	1795	1795	1795	1795	0
460	20240314	124300	1795	1795	1795	1795	1795	0
461	20240314	124200	1795	1795	1795	1795	1795	0
462	20240314	124100	1795	1795	1795	1795	1795	0
463	20240314	124000	1795	1795	1795	1795	1795	0
464	20240314	123900	1795	1795	1795	1795	1795	0
465	20240314	123800	1795	1795	1795	1795	1795	0
466	20240314	123700	1795	1795	1795	1795	1795	0
467	20240314	123600	1795	1795	1795	1795	1795	0
468	20240314	123500	1795	1795	1795	1795	1795	0
469	20240314	123400	1795	1795	1795	1795	1795	0
470	20240314	123300	1795	1795	1795	1795	1795	0
471	20240314	123200	1795	1795	1795	1795	1795	0
472	20240314	123100	1795	1795	1795	1795	1795	0
473	20240314	123000	1795	1795	1795	1795	1795	0
474	20240314	122900	1795	1795	1795	1795	1795	0
475	20240314	122800	1795	1795	1795	1795	1795	0
476	20240314	122700	1795	1795	1795	1795	1795	0
477	20240314	122600	1795	1795	1795	1795	1795	0
478	20240314	122500	1795	1795	1795	1795	1795	0
479	20240314	122400	1795	1795	1795	1795	1795	0
480	20240314	122300	1795	1795	1795	1795	1795	0
481	20240314	122200	1795	1795	1795	1795	1795	0
482	20240314	122100	1795	1795	1795	1795	1795	0
483	20240314	122000	1795	1795	1795	1795	1795	0
484	20240314	121900	1795	1795	1795	1795	1795	0
485	20240314	121800	1795	1795	1795	1795	1795	0
486	20240314	121700	1795	1795	1795	1795	1795	0
487	20240314	121600	1795	1795	1795	1795	1795	0
488	20240314	121500	1795	1795	1795	1795	1795	0
489	20240314	121400	1795	1795	1795	1795	1795	0
490	20240314	121300	1795	1795	1795	1795	1795	0
491	20240314	121200	1795	1795	1795	1795	1795	0
492	20240314	121100	1795	1795	1795	1795	1795	0
493	20240314	121000	1795	1795	1795	1795	1795	0
494	20240314	120900	1795	1795	1795	1795	1795	0
495	20240314	120800	1795	1795	1795	1795	1795	0
496	20240314	120700	1795	1795	1795	1795	1795	0
497	20240314	120600	1795	1795	1795	1795	1795	0
498	20240314	120500	1795	1795	1795	1795	1795	0
499	20240314	120400	1795	1795	1795	1795	1795	0
500	20240314	120300	1795	1795	1795	1795	1795	0
501	20240314	120200	1795	1795	1795	1795	1795	0
502	20240314	120100	1795	1795	1795	1795	1795	0
503	20240314	120000	1795	1795	1795	1795	1795	0
504	20240314	115900	1795	1795	1795	1795	1795	0
505	20240314	115800	1795	1795	1795	1795	1795	0
506	20240314	115700	1795	1795	1795	1795	1795	0
507	20240314	115600	1795	1795	1795	1795	1795	0
508	20240314	115500	1795	1795	1795	1795	1795	0
509	20240314	115400	1795	1795	1795	1795	1795	0
510	20240314	115300	1795	1795	1795	1795	1795	0
511	20240314	115200	1795	1795	1795	1795	1795	0
512	20240314	115100	1795	1795	1795	1795	1795	0
513	20240314	115000	1795	1795	1795	1795	1795	0
514	20240314	114900	1795	1795	1795	1795	1795	0
515	20240314	114800	1795	1795	1795	1795	1795	0
516	20240314	114700	1795	1795	1795	1795	1795	0
517	20240314	114600	1795	1795	1795	1795	1795	0
518	20240314	114500	1795	1795	1795	1795	1795	0
519	20240314	114400	1795	1795	1795	1795	1795	0
520	20240314	114300	1795	1795	1795	1795	1795	0
521	20240314	114200	1795	1795	1795	1795	1795	0
522	20240314	114100	1795	1795	1795	1795	1795	0
523	20240314	114000	1795	1795	1795	1795	1795	0
524	20240314	113900	1795	1795	1795	1795	1795	0
525	20240314	113800	1795	1795	1795	1795	1795	0
526	20240314	113700	1795	1795	1795	1795	1795	0
527	20240314	113600	1795	1795	1795	1795	1795	0
528	20240314	113500	1795	1795	1795	1795	1795	0
529	20240314	113400	1795	1795	1795	1795	1795	0
530	20240314	113300	1795	1795	1795	1795	1795	0
531	20240314	113200	1795	1795	1795	1795	1795	0
532	20240314	113100	1795	1795	1795	1795	1795	0
533	20240314	113000	1795	1795	1795	1795	1795	0
534	20240314	112900	1795	1795	1795	1795	1795	0
535	20240314	112800	1795	1795	1795	1795	1795	0
536	20240314	112700	1795	1795	1795	1795	1795	0
537	20240314	112600	1795	1795	1795	1795	1795	0
538	20240314	112500	1795	1795	1795	1795	1795	0
539	20240314	112400	1795	1795	1795	1795	1795	0
540	20240314	112300	1795	1795	1795	1795	1795	0
541	20240314	112200	1795	1795	1795	1795	1795	0
542	20240314	112100	1795	1795	1795	1795	1795	0
543	20240314	112000	1795	1795	1795	1795	1795	0
544	20240314	111900	1795	1795	1795	1795	1795	0
545	20240314	111800	1795	1795	1795	1795	1795	0
546	20240314	111700	1795	1795	1795	1795	1795	0
547	20240314	111600	1795	1795	1795	1795	1795	0
548	20240314	111500	1795	1795	1795	1795	1795	0
549	20240314	111400	1795	1795	1795	1795	1795	0
550	20240314	111300	1795	1795	1795	1795	1795	0
551	20240314	111200	1795	1795	1795	1795	1795	0
552	20240314	111100	1795	1795	1795	1795	1795	0
553	20240314	111000	1795	1795	1795	1795	1795	0
554	20240314	110900	1795	1795	1795	1795	1795	0
555	20240314	110800	1795	1795	1795	1795	1795	0
556	20240314	110700	1795	1795	1795	1795	1795	0
557	20240314	110600	1795	1795	1795	1795	1795	0
558	20240314	110500	1795	1795	1795	1795	1795	0
559	20240314	110400	1795	1795	1795	1795	1795	0
560	20240314	110300	1795	1795	1795	1795	1795	0
561	20240314	110200	1795	1795	1795	1795	1795	0
562	20240314	110100	1795	1795	1795	1795	1795	0
563	20240314	110000	1795	1795	1795	1795	1795	0
564	20240314	105900	1795	1795	1795	1795	1795	0
565	20240314	105800	1795	1795	1795	1795	1795	0
566	20240314	105700	1795	1795	1795	1795	1795	0
567	20240314	105600	1795	1795	1795	1795	1795	0
568	20240314	105500	1795	1795	1795	1795	1795	0
569	20240314	105400	1795	1795	1795	1795	1795	0
570	20240314	105300	1795	1795	1795	1795	1795	0
571	20240314	105200	1795	1795	1795	1795	1795	0
572	20240314	105100	1795	1795	1795	1795	1795	0
573	20240314	105000	1795	1795	1795	1795	1795	0
574	20240314	104900	1795	1795	1795	1795	1795	0
575	20240314	104800	1795	1795	1795	1795	1795	0
576	20240314	104700	1795	1795	1795	1795	1795	0
577	20240314	104600	1795	1795	1795	1795	1795	0
578	20240314	104500	1795	1795	1795	1795	1795	0
579	20240314	104400	1795	1795	1795	1795	1795	0
580	20240314	104300	1795	1795	1795	1795	1795	0
581	20240314	104200	1795	1795	1795	1795	1795	0
582	20240314	104100	1795	1795	1795	1795	1795	0
583	20240314	104000	1795	1795	1795	1795	1795	0
584	20240314	103900	1795	1795	1795	1795	1795	0
585	20240314	103800	1795	1795	1795	1795	1795	0
586	20240314	103700	1795	1795	1795	1795	1795	0
587	20240314	103600	1795	1795	1795	1795	1795	0
588	20240314	103500	1795	1795	1795	1795	1795	0
589	20240314	103400	1795	1795	1795	1795	1795	0
590	20240314	103300	1795	1795	1795	1795	1795	0
591	20240314	103200	1795	1795	1795	1795	1795	0
592	20240314	103100	1795	1795	1795	1795	1795	0
593	20240314	103000	1795	1795	1795	1795	1795	0
594	20240314	102900	1795	1795	1795	1795	1795	0
595	20240314	102800	1795	1795	1795	1795	1795	0
596	20240314	102700	1795	1795	1795	1795	1795	0
597	20240314	102600	1795	1795	1795	1795	1795	0
598	20240314	102500	1795	1795	1795	1795	1795	0
599	20240314	102400	1795	1795	1795	1795	1795	0
600	20240314	102300	1795	1795	1795	1795	1795	0
601	20240314	102200	1795	1795	1795	1795	1795	0
602	20240314	102100	1795	1795	1795	1795	1795	0
603	20240314	102000	1795	1795	1795	1795	1795	0
604	20240314	101900	1795	1795	1795	1795	1795	0
605	20240314	101800	1795	1795	1795	1795	1795	0
606	20240314	101700	1795	1795	1795	1795	1795	0
607	20240314	101600	1795	1795	1795	1795	1795	0
608	20240314	101500	1795	1795	1795	1795	1795	0
609	20240314	101400	1795	1795	1795	1795	1795	0
610	20240314	101300	1795	1795	1795	1795	1795	0
611	20240314	101200	1795	1795	1795	1795	1795	0
612	20240314	101100	1795	1795	1795	1795	1795	0
613	20240314	101000	1795	1795	1795	1795	1795	0
614	20240314	100900	1795	1795	1795	1795	1795	0
615	20240314	100800	1795	1795	1795	1795	1795	0
616	20240314	100700	1795	1795	1795	1795	1795	0
617	20240314	100600	1795	1795	1795	1795	1795	0
618	20240314	100500	1795	1795	1795	1795	1795	0
619	20240314	100400	1795	1795	1795	1795	1795	0
620	20240314	100300	1795	1795	1795	1795	1795	0
621	20240314	100200	1795	1795	1795	1795	1795	0
622	20240314	100100	1795	1795	1795	1795	1795	0
623	20240314	100000	1795	1795	1795	1795	1795	0
624	20240314	095900	1795	1795	1795	1795	1795	0
625	20240314	095800	1795	1795	1795	1795	1795	0
626	20240314	095700	1795	1795	1795	1795	1795	0
627	20240314	095600	1795	1795	1795	1795	1795	0
628	20240314	095500	1795	1795	1795	1795	1795	0
629	20240314	095400	1795	1795	1795	1795	1795	0
630	20240314	095300	1795	1795	1795	1795	1795	0
631	20240314	095200	1795	1795	1795	1795	1795	0
632	20240314	095100	1795	1795	1795	1795	1795	0
633	20240314	095000	1795	1795	1795	1795	1795	0
634	20240314	094900	1795	1795	1795	1795	1795	0
635	20240314	094800	1795	1795	1795	1795	1795	0
636	20240314	094700	1795	1795	1795	1795	1795	0
637	20240314	094600	1795	1795	1795	1795	1795	0
638	20240314	094500	1795	1795	1795	1795	1795	0
639	20240314	094400	1795	1795	1795	1795	1795	0
640	20240314	094300	1795	1795	1795	1795	1795	0
641	20240314	094200	1795	1795	1795	1795	1795	0
642	20240314	094100	1795	1795	1795	1795	1795	0
643	20240314	094000	1795	1795	1795	1795	1795	0
644	20240314	093900	1795	1795	1795	1795	1795	0
645	20240314	093800	1795	1795	1795	1795	1795	1
646	20240314	093700	0	1750	1750	1750	1750	0
647	20240314	093600	0	1750	1750	1750	1750	0
648	20240314	093500	0	1750	1750	1750	1750	0
649	20240314	093400	0	1750	1750	1750	1750	0
650	20240314	093300	0	1750	1750	1750	1750	0
651	20240314	093200	0	1750	1750	1750	1750	0
652	20240314	093100	0	1750	1750	1750	1750	0
653	20240314	093000	0	1750	1750	1750	1750	0
654	20240314	092900	0	1750	1750	1750	1750	0
655	20240314	092800	0	1750	1750	1750	1750	0
656	20240314	092700	0	1750	1750	1750	1750	0
657	20240314	092600	0	1750	1750	1750	1750	0
658	20240314	092500	0	1750	1750	1750	1750	0
659	20240314	092400	0	1750	1750	1750	1750	0
660	20240314	092300	0	1750	1750	1750	1750	0
661	20240314	092200	0	1750	1750	1750	1750	0
662	20240314	092100	0	1750	1750	1750	1750	0
663	20240314	092000	0	1750	1750	1750	1750	0
664	20240314	091900	0	1750	1750	1750	1750	0
665	20240314	091800	0	1750	1750	1750	1750	0
666	20240314	091700	0	1750	1750	1750	1750	0
667	20240314	091600	0	1750	1750	1750	1750	0
668	20240314	091500	0	1750	1750	1750	1750	0
669	20240314	091400	0	1750	1750	1750	1750	0
670	20240314	091300	0	1750	1750	1750	1750	0
671	20240314	091200	0	1750	1750	1750	1750	0
672	20240314	091100	0	1750	1750	1750	1750	0
673	20240314	091000	0	1750	1750	1750	1750	0
674	20240314	090900	0	1750	1750	1750	1750	0
675	20240314	090800	0	1750	1750	1750	1750	0
676	20240314	090700	0	1750	1750	1750	1750	0
677	20240314	090600	0	1750	1750	1750	1750	0
678	20240314	090500	0	1750	1750	1750	1750	0
679	20240314	090400	0	1750	1750	1750	1750	0
680	20240314	090300	0	1750	1750	1750	1750	0
681	20240314	090200	0	1750	1750	1750	1750	0
682	20240314	090100	0	1750	1750	1750	1750	0
683	20240314	090000	0	1750	1750	1750	1750	0