KissMeData/236340/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	204400	300350	4475	4475	4475	4475	5
3	20240312	204300	300350	4475	4475	4475	4475	0
4	20240312	204200	300350	4475	4475	4475	4475	0
5	20240312	204100	300350	4475	4475	4475	4475	0
6	20240312	204000	300350	4475	4475	4475	4475	0
7	20240312	203900	300350	4475	4475	4475	4475	0
8	20240312	203800	300350	4475	4475	4475	4475	0
9	20240312	203700	300350	4475	4475	4475	4475	0
10	20240312	203600	300350	4475	4475	4475	4475	0
11	20240312	203500	300350	4475	4475	4475	4475	0
12	20240312	203400	300350	4475	4475	4475	4475	0
13	20240312	203300	300350	4475	4475	4475	4475	0
14	20240312	203200	300350	4475	4475	4475	4475	0
15	20240312	203100	300350	4475	4475	4475	4475	0
16	20240312	203000	300350	4475	4475	4475	4475	0
17	20240312	202900	300350	4475	4475	4475	4475	0
18	20240312	202800	300350	4475	4475	4475	4475	0
19	20240312	202700	300350	4475	4475	4475	4475	0
20	20240312	202600	300350	4475	4475	4475	4475	0
21	20240312	202500	300350	4475	4475	4475	4475	0
22	20240312	202400	300350	4475	4475	4475	4475	0
23	20240312	202300	300350	4475	4475	4475	4475	0
24	20240312	202200	300350	4475	4475	4475	4475	0
25	20240312	202100	300350	4475	4475	4475	4475	0
26	20240312	202000	300350	4475	4475	4475	4475	0
27	20240312	201900	300350	4475	4475	4475	4475	0
28	20240312	201800	300350	4475	4475	4475	4475	0
29	20240312	201700	300350	4475	4475	4475	4475	0
30	20240312	201600	300350	4475	4475	4475	4475	0
31	20240312	201500	300350	4475	4475	4475	4475	0
32	20240312	201400	300350	4475	4475	4475	4475	5
33	20240312	201300	300350	4475	4475	4475	4475	0
34	20240312	201200	300350	4475	4475	4475	4475	0
35	20240312	201100	300350	4475	4475	4475	4475	0
36	20240312	201000	300350	4475	4475	4475	4475	0
37	20240312	200900	300350	4475	4475	4475	4475	0
38	20240312	200800	300350	4475	4475	4475	4475	0
39	20240312	200700	300350	4475	4475	4475	4475	0
40	20240312	200600	300350	4475	4475	4475	4475	0
41	20240312	200500	300350	4475	4475	4475	4475	0
42	20240312	200400	300350	4475	4475	4475	4475	0
43	20240312	200300	300350	4475	4475	4475	4475	0
44	20240312	200200	300350	4475	4475	4475	4475	0
45	20240312	200100	300350	4475	4475	4475	4475	0
46	20240312	200000	300350	4475	4475	4475	4475	0
47	20240312	195900	300350	4475	4475	4475	4475	0
48	20240312	195800	300350	4475	4475	4475	4475	0
49	20240312	195700	300350	4475	4475	4475	4475	0
50	20240312	195600	300350	4475	4475	4475	4475	0
51	20240312	195500	300350	4475	4475	4475	4475	0
52	20240312	195400	300350	4475	4475	4475	4475	0
53	20240312	195300	300350	4475	4475	4475	4475	0
54	20240312	195200	300350	4475	4475	4475	4475	0
55	20240312	195100	300350	4475	4475	4475	4475	0
56	20240312	195000	300350	4475	4475	4475	4475	0
57	20240312	194900	300350	4475	4475	4475	4475	0
58	20240312	194800	300350	4475	4475	4475	4475	0
59	20240312	194700	300350	4475	4475	4475	4475	0
60	20240312	194600	300350	4475	4475	4475	4475	0
61	20240312	194500	300350	4475	4475	4475	4475	0
62	20240312	194400	300350	4475	4475	4475	4475	5
63	20240312	194300	300350	4475	4475	4475	4475	0
64	20240312	194200	300350	4475	4475	4475	4475	0
65	20240312	194100	300350	4475	4475	4475	4475	0
66	20240312	194000	300350	4475	4475	4475	4475	0
67	20240312	193900	300350	4475	4475	4475	4475	0
68	20240312	193800	300350	4475	4475	4475	4475	0
69	20240312	193700	300350	4475	4475	4475	4475	0
70	20240312	193600	300350	4475	4475	4475	4475	0
71	20240312	193500	300350	4475	4475	4475	4475	0
72	20240312	193400	300350	4475	4475	4475	4475	0
73	20240312	193300	300350	4475	4475	4475	4475	0
74	20240312	193200	300350	4475	4475	4475	4475	0
75	20240312	193100	300350	4475	4475	4475	4475	0
76	20240312	193000	300350	4475	4475	4475	4475	0
77	20240312	192900	300350	4475	4475	4475	4475	0
78	20240312	192800	300350	4475	4475	4475	4475	0
79	20240312	192700	300350	4475	4475	4475	4475	0
80	20240312	192600	300350	4475	4475	4475	4475	0
81	20240312	192500	300350	4475	4475	4475	4475	0
82	20240312	192400	300350	4475	4475	4475	4475	0
83	20240312	192300	300350	4475	4475	4475	4475	0
84	20240312	192200	300350	4475	4475	4475	4475	0
85	20240312	192100	300350	4475	4475	4475	4475	0
86	20240312	192000	300350	4475	4475	4475	4475	0
87	20240312	191900	300350	4475	4475	4475	4475	0
88	20240312	191800	300350	4475	4475	4475	4475	0
89	20240312	191700	300350	4475	4475	4475	4475	0
90	20240312	191600	300350	4475	4475	4475	4475	0
91	20240312	191500	300350	4475	4475	4475	4475	0
92	20240312	191400	300350	4475	4475	4475	4475	5
93	20240312	191300	300350	4475	4475	4475	4475	0
94	20240312	191200	300350	4475	4475	4475	4475	0
95	20240312	191100	300350	4475	4475	4475	4475	0
96	20240312	191000	300350	4475	4475	4475	4475	0
97	20240312	190900	300350	4475	4475	4475	4475	0
98	20240312	190800	300350	4475	4475	4475	4475	0
99	20240312	190700	300350	4475	4475	4475	4475	0
100	20240312	190600	300350	4475	4475	4475	4475	0
101	20240312	190500	300350	4475	4475	4475	4475	0
102	20240312	190400	300350	4475	4475	4475	4475	0
103	20240312	190300	300350	4475	4475	4475	4475	0
104	20240312	190200	300350	4475	4475	4475	4475	0
105	20240312	190100	300350	4475	4475	4475	4475	0
106	20240312	190000	300350	4475	4475	4475	4475	0
107	20240312	185900	300350	4475	4475	4475	4475	0
108	20240312	185800	300350	4475	4475	4475	4475	0
109	20240312	185700	300350	4475	4475	4475	4475	0
110	20240312	185600	300350	4475	4475	4475	4475	0
111	20240312	185500	300350	4475	4475	4475	4475	0
112	20240312	185400	300350	4475	4475	4475	4475	0
113	20240312	185300	300350	4475	4475	4475	4475	0
114	20240312	185200	300350	4475	4475	4475	4475	0
115	20240312	185100	300350	4475	4475	4475	4475	0
116	20240312	185000	300350	4475	4475	4475	4475	0
117	20240312	184900	300350	4475	4475	4475	4475	0
118	20240312	184800	300350	4475	4475	4475	4475	0
119	20240312	184700	300350	4475	4475	4475	4475	0
120	20240312	184600	300350	4475	4475	4475	4475	0
121	20240312	184500	300350	4475	4475	4475	4475	0
122	20240312	184400	300350	4475	4475	4475	4475	5
123	20240312	184300	300350	4475	4475	4475	4475	0
124	20240312	184200	300350	4475	4475	4475	4475	0
125	20240312	184100	300350	4475	4475	4475	4475	0
126	20240312	184000	300350	4475	4475	4475	4475	0
127	20240312	183900	300350	4475	4475	4475	4475	0
128	20240312	183800	300350	4475	4475	4475	4475	0
129	20240312	183700	300350	4475	4475	4475	4475	0
130	20240312	183600	300350	4475	4475	4475	4475	0
131	20240312	183500	300350	4475	4475	4475	4475	0
132	20240312	183400	300350	4475	4475	4475	4475	0
133	20240312	183300	300350	4475	4475	4475	4475	0
134	20240312	183200	300350	4475	4475	4475	4475	0
135	20240312	183100	300350	4475	4475	4475	4475	0
136	20240312	183000	300350	4475	4475	4475	4475	0
137	20240312	182900	300350	4475	4475	4475	4475	0
138	20240312	182800	300350	4475	4475	4475	4475	0
139	20240312	182700	300350	4475	4475	4475	4475	0
140	20240312	182600	300350	4475	4475	4475	4475	0
141	20240312	182500	300350	4475	4475	4475	4475	0
142	20240312	182400	300350	4475	4475	4475	4475	0
143	20240312	182300	300350	4475	4475	4475	4475	0
144	20240312	182200	300350	4475	4475	4475	4475	0
145	20240312	182100	300350	4475	4475	4475	4475	0
146	20240312	182000	300350	4475	4475	4475	4475	0
147	20240312	181900	300350	4475	4475	4475	4475	0
148	20240312	181800	300350	4475	4475	4475	4475	0
149	20240312	181700	300350	4475	4475	4475	4475	0
150	20240312	181600	300350	4475	4475	4475	4475	0
151	20240312	181500	300350	4475	4475	4475	4475	0
152	20240312	181400	300350	4475	4475	4475	4475	5
153	20240312	181300	300350	4475	4475	4475	4475	0
154	20240312	181200	300350	4475	4475	4475	4475	0
155	20240312	181100	300350	4475	4475	4475	4475	0
156	20240312	181000	300350	4475	4475	4475	4475	0
157	20240312	180900	300350	4475	4475	4475	4475	0
158	20240312	180800	300350	4475	4475	4475	4475	0
159	20240312	180700	300350	4475	4475	4475	4475	0
160	20240312	180600	300350	4475	4475	4475	4475	0
161	20240312	180500	300350	4475	4475	4475	4475	0
162	20240312	180400	300350	4475	4475	4475	4475	0
163	20240312	180300	300350	4475	4475	4475	4475	0
164	20240312	180200	300350	4475	4475	4475	4475	0
165	20240312	180100	300350	4475	4475	4475	4475	0
166	20240312	180000	300350	4475	4475	4475	4475	0
167	20240312	175900	300350	4475	4475	4475	4475	0
168	20240312	175800	300350	4475	4475	4475	4475	0
169	20240312	175700	300350	4475	4475	4475	4475	0
170	20240312	175600	300350	4475	4475	4475	4475	0
171	20240312	175500	300350	4475	4475	4475	4475	0
172	20240312	175400	300350	4475	4475	4475	4475	0
173	20240312	175300	300350	4475	4475	4475	4475	0
174	20240312	175200	300350	4475	4475	4475	4475	0
175	20240312	175100	300350	4475	4475	4475	4475	0
176	20240312	175000	300350	4475	4475	4475	4475	0
177	20240312	174900	300350	4475	4475	4475	4475	0
178	20240312	174800	300350	4475	4475	4475	4475	0
179	20240312	174700	300350	4475	4475	4475	4475	0
180	20240312	174600	300350	4475	4475	4475	4475	0
181	20240312	174500	300350	4475	4475	4475	4475	0
182	20240312	174400	300350	4475	4475	4475	4475	5
183	20240312	174300	300350	4475	4475	4475	4475	0
184	20240312	174200	300350	4475	4475	4475	4475	0
185	20240312	174100	300350	4475	4475	4475	4475	0
186	20240312	174000	300350	4475	4475	4475	4475	0
187	20240312	173900	300350	4475	4475	4475	4475	0
188	20240312	173800	300350	4475	4475	4475	4475	0
189	20240312	173700	300350	4475	4475	4475	4475	0
190	20240312	173600	300350	4475	4475	4475	4475	0
191	20240312	173500	300350	4475	4475	4475	4475	0
192	20240312	173400	300350	4475	4475	4475	4475	0
193	20240312	173300	300350	4475	4475	4475	4475	0
194	20240312	173200	300350	4475	4475	4475	4475	0
195	20240312	173100	300350	4475	4475	4475	4475	0
196	20240312	173000	300350	4475	4475	4475	4475	0
197	20240312	172900	300350	4475	4475	4475	4475	0
198	20240312	172800	300350	4475	4475	4475	4475	0
199	20240312	172700	300350	4475	4475	4475	4475	0
200	20240312	172600	300350	4475	4475	4475	4475	0
201	20240312	172500	300350	4475	4475	4475	4475	0
202	20240312	172400	300350	4475	4475	4475	4475	0
203	20240312	172300	300350	4475	4475	4475	4475	0
204	20240312	172200	300350	4475	4475	4475	4475	0
205	20240312	172100	300350	4475	4475	4475	4475	0
206	20240312	172000	300350	4475	4475	4475	4475	0
207	20240312	171900	300350	4475	4475	4475	4475	0
208	20240312	171800	300350	4475	4475	4475	4475	0
209	20240312	171700	300350	4475	4475	4475	4475	0
210	20240312	171600	300350	4475	4475	4475	4475	0
211	20240312	171500	300350	4475	4475	4475	4475	0
212	20240312	171400	300350	4475	4475	4475	4475	5
213	20240312	171300	300350	4475	4475	4475	4475	0
214	20240312	171200	300350	4475	4475	4475	4475	0
215	20240312	171100	300350	4475	4475	4475	4475	0
216	20240312	171000	300350	4475	4475	4475	4475	0
217	20240312	170900	300350	4475	4475	4475	4475	0
218	20240312	170800	300350	4475	4475	4475	4475	0
219	20240312	170700	300350	4475	4475	4475	4475	0
220	20240312	170600	300350	4475	4475	4475	4475	0
221	20240312	170500	300350	4475	4475	4475	4475	0
222	20240312	170400	300350	4475	4475	4475	4475	0
223	20240312	170300	300350	4475	4475	4475	4475	0
224	20240312	170200	300350	4475	4475	4475	4475	0
225	20240312	170100	300350	4475	4475	4475	4475	0
226	20240312	170000	300350	4475	4475	4475	4475	0
227	20240312	165900	300350	4475	4475	4475	4475	0
228	20240312	165800	300350	4475	4475	4475	4475	0
229	20240312	165700	300350	4475	4475	4475	4475	0
230	20240312	165600	300350	4475	4475	4475	4475	0
231	20240312	165500	300350	4475	4475	4475	4475	0
232	20240312	165400	300350	4475	4475	4475	4475	0
233	20240312	165300	300350	4475	4475	4475	4475	0
234	20240312	165200	300350	4475	4475	4475	4475	0
235	20240312	165100	300350	4475	4475	4475	4475	0
236	20240312	165000	300350	4475	4475	4475	4475	0
237	20240312	164900	300350	4475	4475	4475	4475	0
238	20240312	164800	300350	4475	4475	4475	4475	0
239	20240312	164700	300350	4475	4475	4475	4475	0
240	20240312	164600	300350	4475	4475	4475	4475	0
241	20240312	164500	300350	4475	4475	4475	4475	0
242	20240312	164400	300350	4475	4475	4475	4475	5
243	20240312	164300	300350	4475	4475	4475	4475	0
244	20240312	164200	300350	4475	4475	4475	4475	0
245	20240312	164100	300350	4475	4475	4475	4475	0
246	20240312	164000	300350	4475	4475	4475	4475	0
247	20240312	163900	300350	4475	4475	4475	4475	0
248	20240312	163800	300350	4475	4475	4475	4475	0
249	20240312	163700	300350	4475	4475	4475	4475	0
250	20240312	163600	300350	4475	4475	4475	4475	0
251	20240312	163500	300350	4475	4475	4475	4475	0
252	20240312	163400	300350	4475	4475	4475	4475	0
253	20240312	163300	300350	4475	4475	4475	4475	0
254	20240312	163200	300350	4475	4475	4475	4475	0
255	20240312	163100	300350	4475	4475	4475	4475	0
256	20240312	163000	300350	4475	4475	4475	4475	0
257	20240312	162900	300350	4475	4475	4475	4475	0
258	20240312	162800	300350	4475	4475	4475	4475	0
259	20240312	162700	300350	4475	4475	4475	4475	0
260	20240312	162600	300350	4475	4475	4475	4475	0
261	20240312	162500	300350	4475	4475	4475	4475	0
262	20240312	162400	300350	4475	4475	4475	4475	0
263	20240312	162300	300350	4475	4475	4475	4475	0
264	20240312	162200	300350	4475	4475	4475	4475	0
265	20240312	162100	300350	4475	4475	4475	4475	0
266	20240312	162000	300350	4475	4475	4475	4475	0
267	20240312	161900	300350	4475	4475	4475	4475	0
268	20240312	161800	300350	4475	4475	4475	4475	0
269	20240312	161700	300350	4475	4475	4475	4475	0
270	20240312	161600	300350	4475	4475	4475	4475	0
271	20240312	161500	300350	4475	4475	4475	4475	0
272	20240312	161400	300350	4475	4475	4475	4475	5
273	20240312	161300	300350	4475	4475	4475	4475	0
274	20240312	161200	300350	4475	4475	4475	4475	0
275	20240312	161100	300350	4475	4475	4475	4475	0
276	20240312	161000	300350	4475	4475	4475	4475	0
277	20240312	160900	300350	4475	4475	4475	4475	0
278	20240312	160800	300350	4475	4475	4475	4475	0
279	20240312	160700	300350	4475	4475	4475	4475	0
280	20240312	160600	300350	4475	4475	4475	4475	0
281	20240312	160500	300350	4475	4475	4475	4475	0
282	20240312	160400	300350	4475	4475	4475	4475	0
283	20240312	160300	300350	4475	4475	4475	4475	0
284	20240312	160200	300350	4475	4475	4475	4475	0
285	20240312	160100	300350	4475	4475	4475	4475	0
286	20240312	160000	300350	4475	4475	4475	4475	0
287	20240312	155900	300350	4475	4475	4475	4475	0
288	20240312	155800	300350	4475	4475	4475	4475	0
289	20240312	155700	300350	4475	4475	4475	4475	0
290	20240312	155600	300350	4475	4475	4475	4475	0
291	20240312	155500	300350	4475	4475	4475	4475	0
292	20240312	155400	300350	4475	4475	4475	4475	0
293	20240312	155300	300350	4475	4475	4475	4475	0
294	20240312	155200	300350	4475	4475	4475	4475	0
295	20240312	155100	300350	4475	4475	4475	4475	0
296	20240312	155000	300350	4475	4475	4475	4475	0
297	20240312	154900	300350	4475	4475	4475	4475	0
298	20240312	154800	300350	4475	4475	4475	4475	0
299	20240312	154700	300350	4475	4475	4475	4475	0
300	20240312	154600	300350	4475	4475	4475	4475	0
301	20240312	154500	300350	4475	4475	4475	4475	0
302	20240312	154400	300350	4475	4475	4475	4475	5
303	20240312	154300	300350	4475	4475	4475	4475	0
304	20240312	154200	300350	4475	4475	4475	4475	0
305	20240312	154100	300350	4475	4475	4475	4475	0
306	20240312	154000	300350	4475	4475	4475	4475	0
307	20240312	153900	300350	4475	4475	4475	4475	0
308	20240312	153800	300350	4475	4475	4475	4475	0
309	20240312	153700	300350	4475	4475	4475	4475	0
310	20240312	153600	300350	4475	4475	4475	4475	0
311	20240312	153500	300350	4475	4475	4475	4475	0
312	20240312	153400	300350	4475	4475	4475	4475	0
313	20240312	153300	300350	4475	4475	4475	4475	0
314	20240312	153200	300350	4475	4475	4475	4475	0
315	20240312	153100	300350	4475	4475	4475	4475	0
316	20240312	153000	300350	4475	4475	4475	4475	0
317	20240312	152900	300350	4475	4475	4475	4475	0
318	20240312	152800	300350	4475	4475	4475	4475	0
319	20240312	152700	300350	4475	4475	4475	4475	0
320	20240312	152600	300350	4475	4475	4475	4475	0
321	20240312	152500	300350	4475	4475	4475	4475	0
322	20240312	152400	300350	4475	4475	4475	4475	0
323	20240312	152300	300350	4475	4475	4475	4475	0
324	20240312	152200	300350	4475	4475	4475	4475	0
325	20240312	152100	300350	4475	4475	4475	4475	0
326	20240312	152000	300350	4475	4475	4475	4475	0
327	20240312	151900	300350	4475	4475	4475	4475	0
328	20240312	151800	300350	4475	4475	4475	4475	0
329	20240312	151700	300350	4475	4475	4475	4475	0
330	20240312	151600	300350	4475	4475	4475	4475	0
331	20240312	151500	300350	4475	4475	4475	4475	0
332	20240312	151400	300350	4475	4475	4475	4475	0
333	20240312	151300	300350	4475	4475	4475	4475	0
334	20240312	151200	300350	4475	4475	4475	4475	0
335	20240312	151100	300350	4475	4475	4475	4475	0
336	20240312	151000	300350	4475	4475	4475	4475	0
337	20240312	150900	300350	4475	4475	4475	4475	0
338	20240312	150800	300350	4475	4475	4475	4475	0
339	20240312	150700	300350	4475	4475	4475	4475	0
340	20240312	150600	300350	4475	4475	4475	4475	0
341	20240312	150500	300350	4475	4475	4475	4475	0
342	20240312	150400	300350	4475	4475	4475	4475	0
343	20240312	150300	300350	4475	4475	4475	4475	0
344	20240312	150200	300350	4475	4475	4475	4475	0
345	20240312	150100	300350	4475	4475	4475	4475	0
346	20240312	150000	300350	4475	4475	4475	4475	0
347	20240312	145900	300350	4475	4475	4475	4475	0
348	20240312	145800	300350	4475	4475	4475	4475	0
349	20240312	145700	300350	4475	4475	4475	4475	0
350	20240312	145600	300350	4475	4475	4475	4475	0
351	20240312	145500	300350	4475	4475	4475	4475	0
352	20240312	145400	300350	4475	4475	4475	4475	0
353	20240312	145300	300350	4475	4475	4475	4475	0
354	20240312	145200	300350	4475	4475	4475	4475	0
355	20240312	145100	300350	4475	4475	4475	4475	0
356	20240312	145000	300350	4475	4475	4475	4475	0
357	20240312	144900	300350	4475	4475	4475	4475	0
358	20240312	144800	300350	4475	4475	4475	4475	0
359	20240312	144700	300350	4475	4475	4475	4475	0
360	20240312	144600	300350	4475	4475	4475	4475	0
361	20240312	144500	300350	4475	4475	4475	4475	0
362	20240312	144400	300350	4475	4475	4475	4475	0
363	20240312	144300	300350	4475	4475	4475	4475	0
364	20240312	144200	300350	4475	4475	4475	4475	0
365	20240312	144100	300350	4475	4475	4475	4475	0
366	20240312	144000	300350	4475	4475	4475	4475	0
367	20240312	143900	300350	4475	4475	4475	4475	0
368	20240312	143800	300350	4475	4475	4475	4475	0
369	20240312	143700	300350	4475	4475	4475	4475	0
370	20240312	143600	300350	4475	4475	4475	4475	0
371	20240312	143500	300350	4475	4475	4475	4475	0
372	20240312	143400	300350	4475	4475	4475	4475	0
373	20240312	143300	300350	4475	4475	4475	4475	0
374	20240312	143200	300350	4475	4475	4475	4475	5
375	20240312	143100	277975	4480	4480	4480	4480	0
376	20240312	143000	277975	4480	4480	4480	4480	0
377	20240312	142900	277975	4480	4480	4480	4480	0
378	20240312	142800	277975	4480	4480	4480	4480	0
379	20240312	142700	277975	4480	4480	4480	4480	0
380	20240312	142600	277975	4480	4480	4480	4480	0
381	20240312	142500	277975	4480	4480	4480	4480	0
382	20240312	142400	277975	4480	4480	4480	4480	0
383	20240312	142300	277975	4480	4480	4480	4480	0
384	20240312	142200	277975	4480	4480	4480	4480	0
385	20240312	142100	277975	4480	4480	4480	4480	0
386	20240312	142000	277975	4480	4480	4480	4480	0
387	20240312	141900	277975	4480	4480	4480	4480	0
388	20240312	141800	277975	4480	4480	4480	4480	0
389	20240312	141700	277975	4480	4480	4480	4480	0
390	20240312	141600	277975	4480	4480	4480	4480	0
391	20240312	141500	277975	4480	4480	4480	4480	0
392	20240312	141400	277975	4480	4480	4480	4480	0
393	20240312	141300	277975	4480	4480	4480	4480	0
394	20240312	141200	277975	4480	4480	4480	4480	0
395	20240312	141100	277975	4480	4480	4480	4480	0
396	20240312	141000	277975	4480	4480	4480	4480	0
397	20240312	140900	277975	4480	4480	4480	4480	0
398	20240312	140800	277975	4480	4480	4480	4480	0
399	20240312	140700	277975	4480	4480	4480	4480	0
400	20240312	140600	277975	4480	4480	4480	4480	0
401	20240312	140500	277975	4480	4480	4480	4480	9
402	20240312	140400	237655	4480	4480	4480	4480	0
403	20240312	140300	237655	4480	4480	4480	4480	0
404	20240312	140200	237655	4480	4480	4480	4480	0
405	20240312	140100	237655	4480	4480	4480	4480	0
406	20240312	140000	237655	4480	4480	4480	4480	0
407	20240312	135900	237655	4480	4480	4480	4480	0
408	20240312	135800	237655	4480	4480	4480	4480	3
409	20240312	135700	224215	4485	4485	4485	4485	0
410	20240312	135600	224215	4485	4485	4485	4485	0
411	20240312	135500	224215	4485	4485	4485	4485	0
412	20240312	135400	224215	4485	4485	4485	4485	0
413	20240312	135300	224215	4485	4485	4485	4485	0
414	20240312	135200	224215	4485	4485	4485	4485	0
415	20240312	135100	224215	4485	4485	4485	4485	0
416	20240312	135000	224215	4485	4485	4485	4485	0
417	20240312	134900	224215	4485	4485	4485	4485	0
418	20240312	134800	224215	4485	4485	4485	4485	0
419	20240312	134700	224215	4485	4485	4485	4485	0
420	20240312	134600	224215	4485	4485	4485	4485	0
421	20240312	134500	224215	4485	4485	4485	4485	0
422	20240312	134400	224215	4485	4485	4485	4485	0
423	20240312	134300	224215	4485	4485	4485	4485	0
424	20240312	134200	224215	4485	4485	4485	4485	0
425	20240312	134100	224215	4485	4485	4485	4485	0
426	20240312	134000	224215	4485	4485	4485	4485	0
427	20240312	133900	224215	4485	4485	4485	4485	0
428	20240312	133800	224215	4485	4485	4485	4485	0
429	20240312	133700	224215	4485	4485	4485	4485	0
430	20240312	133600	224215	4485	4485	4485	4485	0
431	20240312	133500	224215	4485	4485	4485	4485	0
432	20240312	133400	224215	4485	4485	4485	4485	0
433	20240312	133300	224215	4485	4485	4485	4485	0
434	20240312	133200	224215	4485	4485	4485	4485	0
435	20240312	133100	224215	4485	4485	4485	4485	0
436	20240312	133000	224215	4485	4485	4485	4485	0
437	20240312	132900	224215	4485	4485	4485	4485	0
438	20240312	132800	224215	4485	4485	4485	4485	0
439	20240312	132700	224215	4485	4485	4485	4485	0
440	20240312	132600	224215	4485	4485	4485	4485	0
441	20240312	132500	224215	4485	4485	4485	4485	0
442	20240312	132400	224215	4485	4485	4485	4485	0
443	20240312	132300	224215	4485	4485	4485	4485	0
444	20240312	132200	224215	4485	4485	4485	4485	0
445	20240312	132100	224215	4485	4485	4485	4485	0
446	20240312	132000	224215	4485	4485	4485	4485	0
447	20240312	131900	224215	4485	4485	4485	4485	0
448	20240312	131800	224215	4485	4485	4485	4485	0
449	20240312	131700	224215	4485	4485	4485	4485	0
450	20240312	131600	224215	4485	4485	4485	4485	0
451	20240312	131500	224215	4485	4485	4485	4485	0
452	20240312	131400	224215	4485	4485	4485	4485	0
453	20240312	131300	224215	4485	4485	4485	4485	0
454	20240312	131200	224215	4485	4485	4485	4485	0
455	20240312	131100	224215	4485	4485	4485	4485	0
456	20240312	131000	224215	4485	4485	4485	4485	0
457	20240312	130900	224215	4485	4485	4485	4485	0
458	20240312	130800	224215	4485	4485	4485	4485	0
459	20240312	130700	224215	4485	4485	4485	4485	0
460	20240312	130600	224215	4485	4485	4485	4485	0
461	20240312	130500	224215	4485	4485	4485	4485	0
462	20240312	130400	224215	4485	4485	4485	4485	0
463	20240312	130300	224215	4485	4485	4485	4485	0
464	20240312	130200	224215	4485	4485	4485	4485	0
465	20240312	130100	224215	4485	4485	4485	4485	0
466	20240312	130000	224215	4485	4485	4485	4485	0
467	20240312	125900	224215	4485	4485	4485	4485	0
468	20240312	125800	224215	4485	4485	4485	4485	0
469	20240312	125700	224215	4485	4485	4485	4485	0
470	20240312	125600	224215	4485	4485	4485	4485	0
471	20240312	125500	224215	4485	4485	4485	4485	0
472	20240312	125400	224215	4485	4485	4485	4485	0
473	20240312	125300	224215	4485	4485	4485	4485	0
474	20240312	125200	224215	4485	4485	4485	4485	0
475	20240312	125100	224215	4485	4485	4485	4485	0
476	20240312	125000	224215	4485	4485	4485	4485	0
477	20240312	124900	224215	4485	4485	4485	4485	0
478	20240312	124800	224215	4485	4485	4485	4485	0
479	20240312	124700	224215	4485	4485	4485	4485	0
480	20240312	124600	224215	4485	4485	4485	4485	0
481	20240312	124500	224215	4485	4485	4485	4485	0
482	20240312	124400	224215	4485	4485	4485	4485	0
483	20240312	124300	224215	4485	4485	4485	4485	0
484	20240312	124200	224215	4485	4485	4485	4485	0
485	20240312	124100	224215	4485	4485	4485	4485	0
486	20240312	124000	224215	4485	4485	4485	4485	0
487	20240312	123900	224215	4485	4485	4485	4485	0
488	20240312	123800	224215	4485	4485	4485	4485	0
489	20240312	123700	224215	4485	4485	4485	4485	0
490	20240312	123600	224215	4485	4485	4485	4485	0
491	20240312	123500	224215	4485	4485	4485	4485	0
492	20240312	123400	224215	4485	4485	4485	4485	0
493	20240312	123300	224215	4485	4485	4485	4485	0
494	20240312	123200	224215	4485	4485	4485	4485	0
495	20240312	123100	224215	4485	4485	4485	4485	0
496	20240312	123000	224215	4485	4485	4485	4485	0
497	20240312	122900	224215	4485	4485	4485	4485	0
498	20240312	122800	224215	4485	4485	4485	4485	0
499	20240312	122700	224215	4485	4485	4485	4485	0
500	20240312	122600	224215	4485	4485	4485	4485	0
501	20240312	122500	224215	4485	4485	4485	4485	0
502	20240312	122400	224215	4485	4485	4485	4485	0
503	20240312	122300	224215	4485	4485	4485	4485	0
504	20240312	122200	224215	4485	4485	4485	4485	0
505	20240312	122100	224215	4485	4485	4485	4485	0
506	20240312	122000	224215	4485	4485	4485	4485	0
507	20240312	121900	224215	4485	4485	4485	4485	0
508	20240312	121800	224215	4485	4485	4485	4485	0
509	20240312	121700	224215	4485	4485	4485	4485	0
510	20240312	121600	224215	4485	4485	4485	4485	0
511	20240312	121500	224215	4485	4485	4485	4485	0
512	20240312	121400	224215	4485	4485	4485	4485	0
513	20240312	121300	224215	4485	4485	4485	4485	0
514	20240312	121200	224215	4485	4485	4485	4485	0
515	20240312	121100	224215	4485	4485	4485	4485	0
516	20240312	121000	224215	4485	4485	4485	4485	0
517	20240312	120900	224215	4485	4485	4485	4485	0
518	20240312	120800	224215	4485	4485	4485	4485	0
519	20240312	120700	224215	4485	4485	4485	4485	0
520	20240312	120600	224215	4485	4485	4485	4485	0
521	20240312	120500	224215	4485	4485	4485	4485	0
522	20240312	120400	224215	4485	4485	4485	4485	0
523	20240312	120300	224215	4485	4485	4485	4485	0
524	20240312	120200	224215	4485	4485	4485	4485	0
525	20240312	120100	224215	4485	4485	4485	4485	0
526	20240312	120000	224215	4485	4485	4485	4485	0
527	20240312	115900	224215	4485	4485	4485	4485	0
528	20240312	115800	224215	4485	4485	4485	4485	0
529	20240312	115700	224215	4485	4485	4485	4485	0
530	20240312	115600	224215	4485	4485	4485	4485	0
531	20240312	115500	224215	4485	4485	4485	4485	0
532	20240312	115400	224215	4485	4485	4485	4485	0
533	20240312	115300	224215	4485	4485	4485	4485	0
534	20240312	115200	224215	4485	4485	4485	4485	0
535	20240312	115100	224215	4485	4485	4485	4485	0
536	20240312	115000	224215	4485	4485	4485	4485	0
537	20240312	114900	224215	4485	4485	4485	4485	0
538	20240312	114800	224215	4485	4485	4485	4485	0
539	20240312	114700	224215	4485	4485	4485	4485	0
540	20240312	114600	224215	4485	4485	4485	4485	0
541	20240312	114500	224215	4485	4485	4485	4485	0
542	20240312	114400	224215	4485	4485	4485	4485	0
543	20240312	114300	224215	4485	4485	4485	4485	0
544	20240312	114200	224215	4485	4485	4485	4485	0
545	20240312	114100	224215	4485	4485	4485	4485	0
546	20240312	114000	224215	4485	4485	4485	4485	0
547	20240312	113900	224215	4485	4485	4485	4485	0
548	20240312	113800	224215	4485	4485	4485	4485	0
549	20240312	113700	224215	4485	4485	4485	4485	0
550	20240312	113600	224215	4485	4485	4485	4485	0
551	20240312	113500	224215	4485	4485	4485	4485	0
552	20240312	113400	224215	4485	4485	4485	4485	0
553	20240312	113300	224215	4485	4485	4485	4485	0
554	20240312	113200	224215	4485	4485	4485	4485	0
555	20240312	113100	224215	4485	4485	4485	4485	0
556	20240312	113000	224215	4485	4485	4485	4485	0
557	20240312	112900	224215	4485	4485	4485	4485	0
558	20240312	112800	224215	4485	4485	4485	4485	0
559	20240312	112700	224215	4485	4485	4485	4485	1
560	20240312	112600	219730	4485	4485	4485	4485	0
561	20240312	112500	219730	4485	4485	4485	4485	0
562	20240312	112400	219730	4485	4485	4485	4485	0
563	20240312	112300	219730	4485	4485	4485	4485	0
564	20240312	112200	219730	4485	4485	4485	4485	0
565	20240312	112100	219730	4485	4485	4485	4485	0
566	20240312	112000	219730	4485	4485	4485	4485	0
567	20240312	111900	219730	4485	4485	4485	4485	0
568	20240312	111800	219730	4485	4485	4485	4485	0
569	20240312	111700	219730	4485	4485	4485	4485	0
570	20240312	111600	219730	4485	4485	4485	4485	0
571	20240312	111500	219730	4485	4485	4485	4485	0
572	20240312	111400	219730	4485	4485	4485	4485	0
573	20240312	111300	219730	4485	4485	4485	4485	0
574	20240312	111200	219730	4485	4485	4485	4485	0
575	20240312	111100	219730	4485	4485	4485	4485	0
576	20240312	111000	219730	4485	4485	4485	4485	0
577	20240312	110900	219730	4485	4485	4485	4485	0
578	20240312	110800	219730	4485	4485	4485	4485	0
579	20240312	110700	219730	4485	4485	4485	4485	0
580	20240312	110600	219730	4485	4485	4485	4485	0
581	20240312	110500	219730	4485	4485	4485	4485	0
582	20240312	110400	219730	4485	4485	4485	4485	0
583	20240312	110300	219730	4485	4485	4485	4485	0
584	20240312	110200	219730	4485	4485	4485	4485	0
585	20240312	110100	219730	4485	4485	4485	4485	1
586	20240312	110000	215245	4215	4215	4215	4215	0
587	20240312	105900	215245	4215	4215	4215	4215	0
588	20240312	105800	215245	4215	4215	4215	4215	0
589	20240312	105700	215245	4215	4215	4215	4215	0
590	20240312	105600	215245	4215	4215	4215	4215	0
591	20240312	105500	215245	4215	4215	4215	4215	0
592	20240312	105400	215245	4215	4215	4215	4215	0
593	20240312	105300	215245	4215	4215	4215	4215	0
594	20240312	105200	215245	4215	4215	4215	4215	0
595	20240312	105100	215245	4215	4215	4215	4215	0
596	20240312	105000	215245	4215	4215	4215	4215	0
597	20240312	104900	215245	4215	4215	4215	4215	0
598	20240312	104800	215245	4215	4215	4215	4215	0
599	20240312	104700	215245	4215	4215	4215	4215	0
600	20240312	104600	215245	4215	4215	4215	4215	0
601	20240312	104500	215245	4215	4215	4215	4215	0
602	20240312	104400	215245	4215	4215	4215	4215	0
603	20240312	104300	215245	4215	4215	4215	4215	50
604	20240312	104200	4495	4495	4495	4495	4495	0
605	20240312	104100	4495	4495	4495	4495	4495	0
606	20240312	104000	4495	4495	4495	4495	4495	0
607	20240312	103900	4495	4495	4495	4495	4495	0
608	20240312	103800	4495	4495	4495	4495	4495	0
609	20240312	103700	4495	4495	4495	4495	4495	0
610	20240312	103600	4495	4495	4495	4495	4495	0
611	20240312	103500	4495	4495	4495	4495	4495	0
612	20240312	103400	4495	4495	4495	4495	4495	0
613	20240312	103300	4495	4495	4495	4495	4495	0
614	20240312	103200	4495	4495	4495	4495	4495	0
615	20240312	103100	4495	4495	4495	4495	4495	0
616	20240312	103000	4495	4495	4495	4495	4495	0
617	20240312	102900	4495	4495	4495	4495	4495	0
618	20240312	102800	4495	4495	4495	4495	4495	0
619	20240312	102700	4495	4495	4495	4495	4495	0
620	20240312	102600	4495	4495	4495	4495	4495	0
621	20240312	102500	4495	4495	4495	4495	4495	0
622	20240312	102400	4495	4495	4495	4495	4495	0
623	20240312	102300	4495	4495	4495	4495	4495	0
624	20240312	102200	4495	4495	4495	4495	4495	0
625	20240312	102100	4495	4495	4495	4495	4495	0
626	20240312	102000	4495	4495	4495	4495	4495	0
627	20240312	101900	4495	4495	4495	4495	4495	0
628	20240312	101800	4495	4495	4495	4495	4495	0
629	20240312	101700	4495	4495	4495	4495	4495	0
630	20240312	101600	4495	4495	4495	4495	4495	0
631	20240312	101500	4495	4495	4495	4495	4495	0
632	20240312	101400	4495	4495	4495	4495	4495	0
633	20240312	101300	4495	4495	4495	4495	4495	0
634	20240312	101200	4495	4495	4495	4495	4495	0
635	20240312	101100	4495	4495	4495	4495	4495	0
636	20240312	101000	4495	4495	4495	4495	4495	0
637	20240312	100900	4495	4495	4495	4495	4495	0
638	20240312	100800	4495	4495	4495	4495	4495	0
639	20240312	100700	4495	4495	4495	4495	4495	0
640	20240312	100600	4495	4495	4495	4495	4495	0
641	20240312	100500	4495	4495	4495	4495	4495	0
642	20240312	100400	4495	4495	4495	4495	4495	0
643	20240312	100300	4495	4495	4495	4495	4495	0
644	20240312	100200	4495	4495	4495	4495	4495	0
645	20240312	100100	4495	4495	4495	4495	4495	0
646	20240312	100000	4495	4495	4495	4495	4495	0
647	20240312	095900	4495	4495	4495	4495	4495	0
648	20240312	095800	4495	4495	4495	4495	4495	0
649	20240312	095700	4495	4495	4495	4495	4495	0
650	20240312	095600	4495	4495	4495	4495	4495	0
651	20240312	095500	4495	4495	4495	4495	4495	0
652	20240312	095400	4495	4495	4495	4495	4495	0
653	20240312	095300	4495	4495	4495	4495	4495	0
654	20240312	095200	4495	4495	4495	4495	4495	0
655	20240312	095100	4495	4495	4495	4495	4495	0
656	20240312	095000	4495	4495	4495	4495	4495	0
657	20240312	094900	4495	4495	4495	4495	4495	0
658	20240312	094800	4495	4495	4495	4495	4495	0
659	20240312	094700	4495	4495	4495	4495	4495	0
660	20240312	094600	4495	4495	4495	4495	4495	0
661	20240312	094500	4495	4495	4495	4495	4495	0
662	20240312	094400	4495	4495	4495	4495	4495	0
663	20240312	094300	4495	4495	4495	4495	4495	0
664	20240312	094200	4495	4495	4495	4495	4495	0
665	20240312	094100	4495	4495	4495	4495	4495	0
666	20240312	094000	4495	4495	4495	4495	4495	0
667	20240312	093900	4495	4495	4495	4495	4495	0
668	20240312	093800	4495	4495	4495	4495	4495	0
669	20240312	093700	4495	4495	4495	4495	4495	0
670	20240312	093600	4495	4495	4495	4495	4495	0
671	20240312	093500	4495	4495	4495	4495	4495	0
672	20240312	093400	4495	4495	4495	4495	4495	0
673	20240312	093300	4495	4495	4495	4495	4495	0
674	20240312	093200	4495	4495	4495	4495	4495	0
675	20240312	093100	4495	4495	4495	4495	4495	0
676	20240312	093000	4495	4495	4495	4495	4495	0
677	20240312	092900	4495	4495	4495	4495	4495	0
678	20240312	092800	4495	4495	4495	4495	4495	0
679	20240312	092700	4495	4495	4495	4495	4495	0
680	20240312	092600	4495	4495	4495	4495	4495	0
681	20240312	092500	4495	4495	4495	4495	4495	0
682	20240312	092400	4495	4495	4495	4495	4495	0
683	20240312	092300	4495	4495	4495	4495	4495	0
684	20240312	092200	4495	4495	4495	4495	4495	0
685	20240312	092100	4495	4495	4495	4495	4495	0
686	20240312	092000	4495	4495	4495	4495	4495	1
687	20240312	091900	0	4475	4475	4475	4475	0
688	20240312	091800	0	4475	4475	4475	4475	0
689	20240312	091700	0	4475	4475	4475	4475	0
690	20240312	091600	0	4475	4475	4475	4475	0
691	20240312	091500	0	4475	4475	4475	4475	0
692	20240312	091400	0	4475	4475	4475	4475	0
693	20240312	091300	0	4475	4475	4475	4475	0
694	20240312	091200	0	4475	4475	4475	4475	0
695	20240312	091100	0	4475	4475	4475	4475	0
696	20240312	091000	0	4475	4475	4475	4475	0
697	20240312	090900	0	4475	4475	4475	4475	0
698	20240312	090800	0	4475	4475	4475	4475	0
699	20240312	090700	0	4475	4475	4475	4475	0
700	20240312	090600	0	4475	4475	4475	4475	0
701	20240312	090500	0	4475	4475	4475	4475	0
702	20240312	090400	0	4475	4475	4475	4475	0
703	20240312	090300	0	4475	4475	4475	4475	0
704	20240312	090200	0	4475	4475	4475	4475	0
705	20240312	090100	0	4475	4475	4475	4475	0
706	20240312	090000	0	4475	4475	4475	4475	0