KissMeData/236340/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202200	710200	5770	5770	5770	5770	8
3	20240329	202100	710200	5770	5770	5770	5770	0
4	20240329	202000	710200	5770	5770	5770	5770	0
5	20240329	201900	710200	5770	5770	5770	5770	0
6	20240329	201800	710200	5770	5770	5770	5770	0
7	20240329	201700	710200	5770	5770	5770	5770	0
8	20240329	201600	710200	5770	5770	5770	5770	0
9	20240329	201500	710200	5770	5770	5770	5770	0
10	20240329	201400	710200	5770	5770	5770	5770	0
11	20240329	201300	710200	5770	5770	5770	5770	0
12	20240329	201200	710200	5770	5770	5770	5770	0
13	20240329	201100	710200	5770	5770	5770	5770	0
14	20240329	201000	710200	5770	5770	5770	5770	0
15	20240329	200900	710200	5770	5770	5770	5770	0
16	20240329	200800	710200	5770	5770	5770	5770	0
17	20240329	200700	710200	5770	5770	5770	5770	0
18	20240329	200600	710200	5770	5770	5770	5770	0
19	20240329	200500	710200	5770	5770	5770	5770	0
20	20240329	200400	710200	5770	5770	5770	5770	0
21	20240329	200300	710200	5770	5770	5770	5770	0
22	20240329	200200	710200	5770	5770	5770	5770	0
23	20240329	200100	710200	5770	5770	5770	5770	0
24	20240329	200000	710200	5770	5770	5770	5770	0
25	20240329	195900	710200	5770	5770	5770	5770	0
26	20240329	195800	710200	5770	5770	5770	5770	0
27	20240329	195700	710200	5770	5770	5770	5770	0
28	20240329	195600	710200	5770	5770	5770	5770	0
29	20240329	195500	710200	5770	5770	5770	5770	0
30	20240329	195400	710200	5770	5770	5770	5770	0
31	20240329	195300	710200	5770	5770	5770	5770	0
32	20240329	195200	710200	5770	5770	5770	5770	8
33	20240329	195100	710200	5770	5770	5770	5770	0
34	20240329	195000	710200	5770	5770	5770	5770	0
35	20240329	194900	710200	5770	5770	5770	5770	0
36	20240329	194800	710200	5770	5770	5770	5770	0
37	20240329	194700	710200	5770	5770	5770	5770	0
38	20240329	194600	710200	5770	5770	5770	5770	0
39	20240329	194500	710200	5770	5770	5770	5770	0
40	20240329	194400	710200	5770	5770	5770	5770	0
41	20240329	194300	710200	5770	5770	5770	5770	0
42	20240329	194200	710200	5770	5770	5770	5770	0
43	20240329	194100	710200	5770	5770	5770	5770	0
44	20240329	194000	710200	5770	5770	5770	5770	0
45	20240329	193900	710200	5770	5770	5770	5770	0
46	20240329	193800	710200	5770	5770	5770	5770	0
47	20240329	193700	710200	5770	5770	5770	5770	0
48	20240329	193600	710200	5770	5770	5770	5770	0
49	20240329	193500	710200	5770	5770	5770	5770	0
50	20240329	193400	710200	5770	5770	5770	5770	0
51	20240329	193300	710200	5770	5770	5770	5770	0
52	20240329	193200	710200	5770	5770	5770	5770	0
53	20240329	193100	710200	5770	5770	5770	5770	0
54	20240329	193000	710200	5770	5770	5770	5770	0
55	20240329	192900	710200	5770	5770	5770	5770	0
56	20240329	192800	710200	5770	5770	5770	5770	0
57	20240329	192700	710200	5770	5770	5770	5770	0
58	20240329	192600	710200	5770	5770	5770	5770	0
59	20240329	192500	710200	5770	5770	5770	5770	0
60	20240329	192400	710200	5770	5770	5770	5770	0
61	20240329	192300	710200	5770	5770	5770	5770	0
62	20240329	192200	710200	5770	5770	5770	5770	8
63	20240329	192100	710200	5770	5770	5770	5770	0
64	20240329	192000	710200	5770	5770	5770	5770	0
65	20240329	191900	710200	5770	5770	5770	5770	0
66	20240329	191800	710200	5770	5770	5770	5770	0
67	20240329	191700	710200	5770	5770	5770	5770	0
68	20240329	191600	710200	5770	5770	5770	5770	0
69	20240329	191500	710200	5770	5770	5770	5770	0
70	20240329	191400	710200	5770	5770	5770	5770	0
71	20240329	191300	710200	5770	5770	5770	5770	0
72	20240329	191200	710200	5770	5770	5770	5770	0
73	20240329	191100	710200	5770	5770	5770	5770	0
74	20240329	191000	710200	5770	5770	5770	5770	0
75	20240329	190900	710200	5770	5770	5770	5770	0
76	20240329	190800	710200	5770	5770	5770	5770	0
77	20240329	190700	710200	5770	5770	5770	5770	0
78	20240329	190600	710200	5770	5770	5770	5770	0
79	20240329	190500	710200	5770	5770	5770	5770	0
80	20240329	190400	710200	5770	5770	5770	5770	0
81	20240329	190300	710200	5770	5770	5770	5770	0
82	20240329	190200	710200	5770	5770	5770	5770	0
83	20240329	190100	710200	5770	5770	5770	5770	0
84	20240329	190000	710200	5770	5770	5770	5770	0
85	20240329	185900	710200	5770	5770	5770	5770	0
86	20240329	185800	710200	5770	5770	5770	5770	0
87	20240329	185700	710200	5770	5770	5770	5770	0
88	20240329	185600	710200	5770	5770	5770	5770	0
89	20240329	185500	710200	5770	5770	5770	5770	0
90	20240329	185400	710200	5770	5770	5770	5770	0
91	20240329	185300	710200	5770	5770	5770	5770	0
92	20240329	185200	710200	5770	5770	5770	5770	8
93	20240329	185100	710200	5770	5770	5770	5770	0
94	20240329	185000	710200	5770	5770	5770	5770	0
95	20240329	184900	710200	5770	5770	5770	5770	0
96	20240329	184800	710200	5770	5770	5770	5770	0
97	20240329	184700	710200	5770	5770	5770	5770	0
98	20240329	184600	710200	5770	5770	5770	5770	0
99	20240329	184500	710200	5770	5770	5770	5770	0
100	20240329	184400	710200	5770	5770	5770	5770	0
101	20240329	184300	710200	5770	5770	5770	5770	0
102	20240329	184200	710200	5770	5770	5770	5770	0
103	20240329	184100	710200	5770	5770	5770	5770	0
104	20240329	184000	710200	5770	5770	5770	5770	0
105	20240329	183900	710200	5770	5770	5770	5770	0
106	20240329	183800	710200	5770	5770	5770	5770	0
107	20240329	183700	710200	5770	5770	5770	5770	0
108	20240329	183600	710200	5770	5770	5770	5770	0
109	20240329	183500	710200	5770	5770	5770	5770	0
110	20240329	183400	710200	5770	5770	5770	5770	0
111	20240329	183300	710200	5770	5770	5770	5770	0
112	20240329	183200	710200	5770	5770	5770	5770	0
113	20240329	183100	710200	5770	5770	5770	5770	0
114	20240329	183000	710200	5770	5770	5770	5770	0
115	20240329	182900	710200	5770	5770	5770	5770	0
116	20240329	182800	710200	5770	5770	5770	5770	0
117	20240329	182700	710200	5770	5770	5770	5770	0
118	20240329	182600	710200	5770	5770	5770	5770	0
119	20240329	182500	710200	5770	5770	5770	5770	0
120	20240329	182400	710200	5770	5770	5770	5770	0
121	20240329	182300	710200	5770	5770	5770	5770	0
122	20240329	182200	710200	5770	5770	5770	5770	8
123	20240329	182100	710200	5770	5770	5770	5770	0
124	20240329	182000	710200	5770	5770	5770	5770	0
125	20240329	181900	710200	5770	5770	5770	5770	0
126	20240329	181800	710200	5770	5770	5770	5770	0
127	20240329	181700	710200	5770	5770	5770	5770	0
128	20240329	181600	710200	5770	5770	5770	5770	0
129	20240329	181500	710200	5770	5770	5770	5770	0
130	20240329	181400	710200	5770	5770	5770	5770	0
131	20240329	181300	710200	5770	5770	5770	5770	0
132	20240329	181200	710200	5770	5770	5770	5770	0
133	20240329	181100	710200	5770	5770	5770	5770	0
134	20240329	181000	710200	5770	5770	5770	5770	0
135	20240329	180900	710200	5770	5770	5770	5770	0
136	20240329	180800	710200	5770	5770	5770	5770	0
137	20240329	180700	710200	5770	5770	5770	5770	0
138	20240329	180600	710200	5770	5770	5770	5770	0
139	20240329	180500	710200	5770	5770	5770	5770	0
140	20240329	180400	710200	5770	5770	5770	5770	0
141	20240329	180300	710200	5770	5770	5770	5770	0
142	20240329	180200	710200	5770	5770	5770	5770	0
143	20240329	180100	710200	5770	5770	5770	5770	0
144	20240329	180000	710200	5770	5770	5770	5770	0
145	20240329	175900	710200	5770	5770	5770	5770	0
146	20240329	175800	710200	5770	5770	5770	5770	0
147	20240329	175700	710200	5770	5770	5770	5770	0
148	20240329	175600	710200	5770	5770	5770	5770	0
149	20240329	175500	710200	5770	5770	5770	5770	0
150	20240329	175400	710200	5770	5770	5770	5770	0
151	20240329	175300	710200	5770	5770	5770	5770	0
152	20240329	175200	710200	5770	5770	5770	5770	8
153	20240329	175100	710200	5770	5770	5770	5770	0
154	20240329	175000	710200	5770	5770	5770	5770	0
155	20240329	174900	710200	5770	5770	5770	5770	0
156	20240329	174800	710200	5770	5770	5770	5770	0
157	20240329	174700	710200	5770	5770	5770	5770	0
158	20240329	174600	710200	5770	5770	5770	5770	0
159	20240329	174500	710200	5770	5770	5770	5770	0
160	20240329	174400	710200	5770	5770	5770	5770	0
161	20240329	174300	710200	5770	5770	5770	5770	0
162	20240329	174200	710200	5770	5770	5770	5770	0
163	20240329	174100	710200	5770	5770	5770	5770	0
164	20240329	174000	710200	5770	5770	5770	5770	0
165	20240329	173900	710200	5770	5770	5770	5770	0
166	20240329	173800	710200	5770	5770	5770	5770	0
167	20240329	173700	710200	5770	5770	5770	5770	0
168	20240329	173600	710200	5770	5770	5770	5770	0
169	20240329	173500	710200	5770	5770	5770	5770	0
170	20240329	173400	710200	5770	5770	5770	5770	0
171	20240329	173300	710200	5770	5770	5770	5770	0
172	20240329	173200	710200	5770	5770	5770	5770	0
173	20240329	173100	710200	5770	5770	5770	5770	0
174	20240329	173000	710200	5770	5770	5770	5770	0
175	20240329	172900	710200	5770	5770	5770	5770	0
176	20240329	172800	710200	5770	5770	5770	5770	0
177	20240329	172700	710200	5770	5770	5770	5770	0
178	20240329	172600	710200	5770	5770	5770	5770	0
179	20240329	172500	710200	5770	5770	5770	5770	0
180	20240329	172400	710200	5770	5770	5770	5770	0
181	20240329	172300	710200	5770	5770	5770	5770	0
182	20240329	172200	710200	5770	5770	5770	5770	8
183	20240329	172100	710200	5770	5770	5770	5770	0
184	20240329	172000	710200	5770	5770	5770	5770	0
185	20240329	171900	710200	5770	5770	5770	5770	0
186	20240329	171800	710200	5770	5770	5770	5770	0
187	20240329	171700	710200	5770	5770	5770	5770	0
188	20240329	171600	710200	5770	5770	5770	5770	0
189	20240329	171500	710200	5770	5770	5770	5770	0
190	20240329	171400	710200	5770	5770	5770	5770	0
191	20240329	171300	710200	5770	5770	5770	5770	0
192	20240329	171200	710200	5770	5770	5770	5770	0
193	20240329	171100	710200	5770	5770	5770	5770	0
194	20240329	171000	710200	5770	5770	5770	5770	0
195	20240329	170900	710200	5770	5770	5770	5770	0
196	20240329	170800	710200	5770	5770	5770	5770	0
197	20240329	170700	710200	5770	5770	5770	5770	0
198	20240329	170600	710200	5770	5770	5770	5770	0
199	20240329	170500	710200	5770	5770	5770	5770	0
200	20240329	170400	710200	5770	5770	5770	5770	0
201	20240329	170300	710200	5770	5770	5770	5770	0
202	20240329	170200	710200	5770	5770	5770	5770	0
203	20240329	170100	710200	5770	5770	5770	5770	0
204	20240329	170000	710200	5770	5770	5770	5770	0
205	20240329	165900	710200	5770	5770	5770	5770	0
206	20240329	165800	710200	5770	5770	5770	5770	0
207	20240329	165700	710200	5770	5770	5770	5770	0
208	20240329	165600	710200	5770	5770	5770	5770	0
209	20240329	165500	710200	5770	5770	5770	5770	0
210	20240329	165400	710200	5770	5770	5770	5770	0
211	20240329	165300	710200	5770	5770	5770	5770	0
212	20240329	165200	710200	5770	5770	5770	5770	8
213	20240329	165100	710200	5770	5770	5770	5770	0
214	20240329	165000	710200	5770	5770	5770	5770	0
215	20240329	164900	710200	5770	5770	5770	5770	0
216	20240329	164800	710200	5770	5770	5770	5770	0
217	20240329	164700	710200	5770	5770	5770	5770	0
218	20240329	164600	710200	5770	5770	5770	5770	0
219	20240329	164500	710200	5770	5770	5770	5770	0
220	20240329	164400	710200	5770	5770	5770	5770	0
221	20240329	164300	710200	5770	5770	5770	5770	0
222	20240329	164200	710200	5770	5770	5770	5770	0
223	20240329	164100	710200	5770	5770	5770	5770	0
224	20240329	164000	710200	5770	5770	5770	5770	0
225	20240329	163900	710200	5770	5770	5770	5770	0
226	20240329	163800	710200	5770	5770	5770	5770	0
227	20240329	163700	710200	5770	5770	5770	5770	0
228	20240329	163600	710200	5770	5770	5770	5770	0
229	20240329	163500	710200	5770	5770	5770	5770	0
230	20240329	163400	710200	5770	5770	5770	5770	0
231	20240329	163300	710200	5770	5770	5770	5770	0
232	20240329	163200	710200	5770	5770	5770	5770	0
233	20240329	163100	710200	5770	5770	5770	5770	0
234	20240329	163000	710200	5770	5770	5770	5770	0
235	20240329	162900	710200	5770	5770	5770	5770	0
236	20240329	162800	710200	5770	5770	5770	5770	0
237	20240329	162700	710200	5770	5770	5770	5770	0
238	20240329	162600	710200	5770	5770	5770	5770	0
239	20240329	162500	710200	5770	5770	5770	5770	0
240	20240329	162400	710200	5770	5770	5770	5770	0
241	20240329	162300	710200	5770	5770	5770	5770	0
242	20240329	162200	710200	5770	5770	5770	5770	8
243	20240329	162100	710200	5770	5770	5770	5770	0
244	20240329	162000	710200	5770	5770	5770	5770	0
245	20240329	161900	710200	5770	5770	5770	5770	0
246	20240329	161800	710200	5770	5770	5770	5770	0
247	20240329	161700	710200	5770	5770	5770	5770	0
248	20240329	161600	710200	5770	5770	5770	5770	0
249	20240329	161500	710200	5770	5770	5770	5770	0
250	20240329	161400	710200	5770	5770	5770	5770	0
251	20240329	161300	710200	5770	5770	5770	5770	0
252	20240329	161200	710200	5770	5770	5770	5770	0
253	20240329	161100	710200	5770	5770	5770	5770	0
254	20240329	161000	710200	5770	5770	5770	5770	0
255	20240329	160900	710200	5770	5770	5770	5770	0
256	20240329	160800	710200	5770	5770	5770	5770	0
257	20240329	160700	710200	5770	5770	5770	5770	0
258	20240329	160600	710200	5770	5770	5770	5770	0
259	20240329	160500	710200	5770	5770	5770	5770	0
260	20240329	160400	710200	5770	5770	5770	5770	0
261	20240329	160300	710200	5770	5770	5770	5770	0
262	20240329	160200	710200	5770	5770	5770	5770	0
263	20240329	160100	710200	5770	5770	5770	5770	0
264	20240329	160000	710200	5770	5770	5770	5770	0
265	20240329	155900	710200	5770	5770	5770	5770	0
266	20240329	155800	710200	5770	5770	5770	5770	0
267	20240329	155700	710200	5770	5770	5770	5770	0
268	20240329	155600	710200	5770	5770	5770	5770	0
269	20240329	155500	710200	5770	5770	5770	5770	0
270	20240329	155400	710200	5770	5770	5770	5770	0
271	20240329	155300	710200	5770	5770	5770	5770	0
272	20240329	155200	710200	5770	5770	5770	5770	8
273	20240329	155100	710200	5770	5770	5770	5770	0
274	20240329	155000	710200	5770	5770	5770	5770	0
275	20240329	154900	710200	5770	5770	5770	5770	0
276	20240329	154800	710200	5770	5770	5770	5770	0
277	20240329	154700	710200	5770	5770	5770	5770	0
278	20240329	154600	710200	5770	5770	5770	5770	0
279	20240329	154500	710200	5770	5770	5770	5770	0
280	20240329	154400	710200	5770	5770	5770	5770	0
281	20240329	154300	710200	5770	5770	5770	5770	0
282	20240329	154200	710200	5770	5770	5770	5770	0
283	20240329	154100	710200	5770	5770	5770	5770	0
284	20240329	154000	710200	5770	5770	5770	5770	0
285	20240329	153900	710200	5770	5770	5770	5770	0
286	20240329	153800	710200	5770	5770	5770	5770	0
287	20240329	153700	710200	5770	5770	5770	5770	0
288	20240329	153600	710200	5770	5770	5770	5770	0
289	20240329	153500	710200	5770	5770	5770	5770	0
290	20240329	153400	710200	5770	5770	5770	5770	0
291	20240329	153300	710200	5770	5770	5770	5770	0
292	20240329	153200	710200	5770	5770	5770	5770	0
293	20240329	153100	710200	5770	5770	5770	5770	0
294	20240329	153000	710200	5770	5770	5770	5770	0
295	20240329	152900	710200	5770	5770	5770	5770	0
296	20240329	152800	710200	5770	5770	5770	5770	0
297	20240329	152700	710200	5770	5770	5770	5770	0
298	20240329	152600	710200	5770	5770	5770	5770	0
299	20240329	152500	710200	5770	5770	5770	5770	0
300	20240329	152400	710200	5770	5770	5770	5770	0
301	20240329	152300	710200	5770	5770	5770	5770	0
302	20240329	152200	710200	5770	5770	5770	5770	0
303	20240329	152100	710200	5770	5770	5770	5770	0
304	20240329	152000	710200	5770	5770	5770	5770	0
305	20240329	151900	710200	5770	5770	5770	5770	0
306	20240329	151800	710200	5770	5770	5770	5770	0
307	20240329	151700	710200	5770	5770	5770	5770	0
308	20240329	151600	710200	5770	5770	5770	5770	0
309	20240329	151500	710200	5770	5770	5770	5770	0
310	20240329	151400	710200	5770	5770	5770	5770	0
311	20240329	151300	710200	5770	5770	5770	5770	0
312	20240329	151200	710200	5770	5770	5770	5770	0
313	20240329	151100	710200	5770	5770	5770	5770	0
314	20240329	151000	710200	5770	5770	5770	5770	0
315	20240329	150900	710200	5770	5770	5770	5770	0
316	20240329	150800	710200	5770	5770	5770	5770	0
317	20240329	150700	710200	5770	5770	5770	5770	8
318	20240329	150600	664040	5790	5790	5790	5790	0
319	20240329	150500	664040	5790	5790	5790	5790	0
320	20240329	150400	664040	5790	5790	5790	5790	0
321	20240329	150300	664040	5790	5790	5790	5790	0
322	20240329	150200	664040	5790	5790	5790	5790	0
323	20240329	150100	664040	5790	5790	5790	5790	0
324	20240329	150000	664040	5790	5790	5790	5790	0
325	20240329	145900	664040	5790	5790	5790	5790	0
326	20240329	145800	664040	5790	5790	5790	5790	0
327	20240329	145700	664040	5790	5790	5790	5790	0
328	20240329	145600	664040	5790	5790	5790	5790	0
329	20240329	145500	664040	5790	5790	5790	5790	0
330	20240329	145400	664040	5790	5790	5790	5790	0
331	20240329	145300	664040	5790	5790	5790	5790	0
332	20240329	145200	664040	5790	5790	5790	5790	0
333	20240329	145100	664040	5790	5790	5790	5790	0
334	20240329	145000	664040	5790	5790	5790	5790	0
335	20240329	144900	664040	5790	5790	5790	5790	0
336	20240329	144800	664040	5790	5790	5790	5790	0
337	20240329	144700	664040	5790	5790	5790	5790	0
338	20240329	144600	664040	5790	5790	5790	5790	0
339	20240329	144500	664040	5790	5790	5790	5790	0
340	20240329	144400	664040	5790	5790	5790	5790	0
341	20240329	144300	664040	5790	5790	5790	5790	0
342	20240329	144200	664040	5790	5790	5790	5790	0
343	20240329	144100	664040	5790	5790	5790	5790	0
344	20240329	144000	664040	5790	5790	5790	5790	0
345	20240329	143900	664040	5790	5790	5790	5790	0
346	20240329	143800	664040	5790	5790	5790	5790	0
347	20240329	143700	664040	5790	5790	5790	5790	0
348	20240329	143600	664040	5790	5790	5790	5790	0
349	20240329	143500	664040	5790	5790	5790	5790	0
350	20240329	143400	664040	5790	5790	5790	5790	0
351	20240329	143300	664040	5790	5790	5790	5790	0
352	20240329	143200	664040	5790	5790	5790	5790	0
353	20240329	143100	664040	5790	5790	5790	5790	0
354	20240329	143000	664040	5790	5790	5790	5790	0
355	20240329	142900	664040	5790	5790	5790	5790	0
356	20240329	142800	664040	5790	5790	5790	5790	0
357	20240329	142700	664040	5790	5790	5790	5790	0
358	20240329	142600	664040	5790	5790	5790	5790	0
359	20240329	142500	664040	5790	5790	5790	5790	0
360	20240329	142400	664040	5790	5790	5790	5790	0
361	20240329	142300	664040	5790	5790	5790	5790	0
362	20240329	142200	664040	5790	5790	5790	5790	0
363	20240329	142100	664040	5790	5790	5790	5790	0
364	20240329	142000	664040	5790	5790	5790	5790	0
365	20240329	141900	664040	5790	5790	5790	5790	0
366	20240329	141800	664040	5790	5790	5790	5790	0
367	20240329	141700	664040	5790	5790	5790	5790	0
368	20240329	141600	664040	5790	5790	5790	5790	0
369	20240329	141500	664040	5790	5790	5790	5790	0
370	20240329	141400	664040	5790	5790	5790	5790	0
371	20240329	141300	664040	5790	5790	5790	5790	0
372	20240329	141200	664040	5790	5790	5790	5790	0
373	20240329	141100	664040	5790	5790	5790	5790	0
374	20240329	141000	664040	5790	5790	5790	5790	0
375	20240329	140900	664040	5790	5790	5790	5790	0
376	20240329	140800	664040	5790	5790	5790	5790	0
377	20240329	140700	664040	5790	5790	5790	5790	0
378	20240329	140600	664040	5790	5790	5790	5790	0
379	20240329	140500	664040	5790	5790	5790	5790	0
380	20240329	140400	664040	5790	5790	5790	5790	0
381	20240329	140300	664040	5790	5790	5790	5790	0
382	20240329	140200	664040	5790	5790	5790	5790	0
383	20240329	140100	664040	5790	5790	5790	5790	0
384	20240329	140000	664040	5790	5790	5790	5790	0
385	20240329	135900	664040	5790	5790	5790	5790	0
386	20240329	135800	664040	5790	5790	5790	5790	0
387	20240329	135700	664040	5790	5790	5790	5790	0
388	20240329	135600	664040	5790	5790	5790	5790	0
389	20240329	135500	664040	5790	5790	5790	5790	0
390	20240329	135400	664040	5790	5790	5790	5790	0
391	20240329	135300	664040	5790	5790	5790	5790	0
392	20240329	135200	664040	5790	5790	5790	5790	0
393	20240329	135100	664040	5790	5790	5790	5790	0
394	20240329	135000	664040	5790	5790	5790	5790	0
395	20240329	134900	664040	5790	5790	5790	5790	0
396	20240329	134800	664040	5790	5790	5790	5790	0
397	20240329	134700	664040	5790	5790	5790	5790	0
398	20240329	134600	664040	5790	5790	5790	5790	0
399	20240329	134500	664040	5790	5790	5790	5790	0
400	20240329	134400	664040	5790	5790	5790	5790	0
401	20240329	134300	664040	5790	5790	5790	5790	0
402	20240329	134200	664040	5790	5790	5790	5790	0
403	20240329	134100	664040	5790	5790	5790	5790	0
404	20240329	134000	664040	5790	5790	5790	5790	0
405	20240329	133900	664040	5790	5790	5790	5790	0
406	20240329	133800	664040	5790	5790	5790	5790	0
407	20240329	133700	664040	5790	5790	5790	5790	0
408	20240329	133600	664040	5790	5790	5790	5790	0
409	20240329	133500	664040	5790	5790	5790	5790	0
410	20240329	133400	664040	5790	5790	5790	5790	0
411	20240329	133300	664040	5790	5790	5790	5790	0
412	20240329	133200	664040	5790	5790	5790	5790	0
413	20240329	133100	664040	5790	5790	5790	5790	0
414	20240329	133000	664040	5790	5790	5790	5790	0
415	20240329	132900	664040	5790	5790	5790	5790	0
416	20240329	132800	664040	5790	5790	5790	5790	0
417	20240329	132700	664040	5790	5790	5790	5790	0
418	20240329	132600	664040	5790	5790	5790	5790	0
419	20240329	132500	664040	5790	5790	5790	5790	0
420	20240329	132400	664040	5790	5790	5790	5790	0
421	20240329	132300	664040	5790	5790	5790	5790	0
422	20240329	132200	664040	5790	5790	5790	5790	0
423	20240329	132100	664040	5790	5790	5790	5790	0
424	20240329	132000	664040	5790	5790	5790	5790	0
425	20240329	131900	664040	5790	5790	5790	5790	0
426	20240329	131800	664040	5790	5790	5790	5790	0
427	20240329	131700	664040	5790	5790	5790	5790	0
428	20240329	131600	664040	5790	5790	5790	5790	0
429	20240329	131500	664040	5790	5790	5790	5790	0
430	20240329	131400	664040	5790	5790	5790	5790	0
431	20240329	131300	664040	5790	5790	5790	5790	0
432	20240329	131200	664040	5790	5790	5790	5790	0
433	20240329	131100	664040	5790	5790	5790	5790	0
434	20240329	131000	664040	5790	5790	5790	5790	0
435	20240329	130900	664040	5790	5790	5790	5790	0
436	20240329	130800	664040	5790	5790	5790	5790	0
437	20240329	130700	664040	5790	5790	5790	5790	0
438	20240329	130600	664040	5790	5790	5790	5790	0
439	20240329	130500	664040	5790	5790	5790	5790	0
440	20240329	130400	664040	5790	5790	5790	5790	0
441	20240329	130300	664040	5790	5790	5790	5790	0
442	20240329	130200	664040	5790	5790	5790	5790	0
443	20240329	130100	664040	5790	5790	5790	5790	0
444	20240329	130000	664040	5790	5790	5790	5790	0
445	20240329	125900	664040	5790	5790	5790	5790	0
446	20240329	125800	664040	5790	5790	5790	5790	0
447	20240329	125700	664040	5790	5790	5790	5790	0
448	20240329	125600	664040	5790	5790	5790	5790	0
449	20240329	125500	664040	5790	5790	5790	5790	0
450	20240329	125400	664040	5790	5790	5790	5790	0
451	20240329	125300	664040	5790	5790	5790	5790	0
452	20240329	125200	664040	5790	5790	5790	5790	0
453	20240329	125100	664040	5790	5790	5790	5790	0
454	20240329	125000	664040	5790	5790	5790	5790	0
455	20240329	124900	664040	5790	5790	5790	5790	0
456	20240329	124800	664040	5790	5790	5790	5790	0
457	20240329	124700	664040	5790	5790	5790	5790	0
458	20240329	124600	664040	5790	5790	5790	5790	0
459	20240329	124500	664040	5790	5790	5790	5790	0
460	20240329	124400	664040	5790	5790	5790	5790	0
461	20240329	124300	664040	5790	5790	5790	5790	0
462	20240329	124200	664040	5790	5790	5790	5790	0
463	20240329	124100	664040	5790	5790	5790	5790	0
464	20240329	124000	664040	5790	5790	5790	5790	0
465	20240329	123900	664040	5790	5790	5790	5790	0
466	20240329	123800	664040	5790	5790	5790	5790	0
467	20240329	123700	664040	5790	5790	5790	5790	0
468	20240329	123600	664040	5790	5790	5790	5790	0
469	20240329	123500	664040	5790	5790	5790	5790	0
470	20240329	123400	664040	5790	5790	5790	5790	0
471	20240329	123300	664040	5790	5790	5790	5790	0
472	20240329	123200	664040	5790	5790	5790	5790	0
473	20240329	123100	664040	5790	5790	5790	5790	0
474	20240329	123000	664040	5790	5790	5790	5790	0
475	20240329	122900	664040	5790	5790	5790	5790	0
476	20240329	122800	664040	5790	5790	5790	5790	0
477	20240329	122700	664040	5790	5790	5790	5790	0
478	20240329	122600	664040	5790	5790	5790	5790	0
479	20240329	122500	664040	5790	5790	5790	5790	0
480	20240329	122400	664040	5790	5790	5790	5790	0
481	20240329	122300	664040	5790	5790	5790	5790	0
482	20240329	122200	664040	5790	5790	5790	5790	0
483	20240329	122100	664040	5790	5790	5790	5790	0
484	20240329	122000	664040	5790	5790	5790	5790	0
485	20240329	121900	664040	5790	5790	5790	5790	0
486	20240329	121800	664040	5790	5790	5790	5790	0
487	20240329	121700	664040	5790	5790	5790	5790	0
488	20240329	121600	664040	5790	5790	5790	5790	0
489	20240329	121500	664040	5790	5790	5790	5790	0
490	20240329	121400	664040	5790	5790	5790	5790	0
491	20240329	121300	664040	5790	5790	5790	5790	0
492	20240329	121200	664040	5790	5790	5790	5790	0
493	20240329	121100	664040	5790	5790	5790	5790	0
494	20240329	121000	664040	5790	5790	5790	5790	0
495	20240329	120900	664040	5790	5790	5790	5790	0
496	20240329	120800	664040	5790	5790	5790	5790	0
497	20240329	120700	664040	5790	5790	5790	5790	0
498	20240329	120600	664040	5790	5790	5790	5790	0
499	20240329	120500	664040	5790	5790	5790	5790	0
500	20240329	120400	664040	5790	5790	5790	5790	0
501	20240329	120300	664040	5790	5790	5790	5790	0
502	20240329	120200	664040	5790	5790	5790	5790	0
503	20240329	120100	664040	5790	5790	5790	5790	0
504	20240329	120000	664040	5790	5790	5790	5790	0
505	20240329	115900	664040	5790	5790	5790	5790	0
506	20240329	115800	664040	5790	5790	5790	5790	0
507	20240329	115700	664040	5790	5790	5790	5790	0
508	20240329	115600	664040	5790	5790	5790	5790	0
509	20240329	115500	664040	5790	5790	5790	5790	0
510	20240329	115400	664040	5790	5790	5790	5790	0
511	20240329	115300	664040	5790	5790	5790	5790	0
512	20240329	115200	664040	5790	5790	5790	5790	0
513	20240329	115100	664040	5790	5790	5790	5790	0
514	20240329	115000	664040	5790	5790	5790	5790	0
515	20240329	114900	664040	5790	5790	5790	5790	0
516	20240329	114800	664040	5790	5790	5790	5790	0
517	20240329	114700	664040	5790	5790	5790	5790	0
518	20240329	114600	664040	5790	5790	5790	5790	0
519	20240329	114500	664040	5790	5790	5790	5790	0
520	20240329	114400	664040	5790	5790	5790	5790	0
521	20240329	114300	664040	5790	5790	5790	5790	0
522	20240329	114200	664040	5790	5790	5790	5790	0
523	20240329	114100	664040	5790	5790	5790	5790	0
524	20240329	114000	664040	5790	5790	5790	5790	0
525	20240329	113900	664040	5790	5790	5790	5790	0
526	20240329	113800	664040	5790	5790	5790	5790	0
527	20240329	113700	664040	5790	5790	5790	5790	0
528	20240329	113600	664040	5790	5790	5790	5790	0
529	20240329	113500	664040	5790	5790	5790	5790	0
530	20240329	113400	664040	5790	5790	5790	5790	0
531	20240329	113300	664040	5790	5790	5790	5790	0
532	20240329	113200	664040	5790	5790	5790	5790	0
533	20240329	113100	664040	5790	5790	5790	5790	0
534	20240329	113000	664040	5790	5790	5790	5790	0
535	20240329	112900	664040	5790	5790	5790	5790	0
536	20240329	112800	664040	5790	5790	5790	5790	0
537	20240329	112700	664040	5790	5790	5790	5790	0
538	20240329	112600	664040	5790	5790	5790	5790	0
539	20240329	112500	664040	5790	5790	5790	5790	0
540	20240329	112400	664040	5790	5790	5790	5790	0
541	20240329	112300	664040	5790	5790	5790	5790	0
542	20240329	112200	664040	5790	5790	5790	5790	0
543	20240329	112100	664040	5790	5790	5790	5790	0
544	20240329	112000	664040	5790	5790	5790	5790	0
545	20240329	111900	664040	5790	5790	5790	5790	0
546	20240329	111800	664040	5790	5790	5790	5790	0
547	20240329	111700	664040	5790	5790	5790	5790	0
548	20240329	111600	664040	5790	5790	5790	5790	0
549	20240329	111500	664040	5790	5790	5790	5790	0
550	20240329	111400	664040	5790	5790	5790	5790	0
551	20240329	111300	664040	5790	5790	5790	5790	0
552	20240329	111200	664040	5790	5790	5790	5790	0
553	20240329	111100	664040	5790	5790	5790	5790	0
554	20240329	111000	664040	5790	5790	5790	5790	0
555	20240329	110900	664040	5790	5790	5790	5790	0
556	20240329	110800	664040	5790	5790	5790	5790	0
557	20240329	110700	664040	5790	5790	5790	5790	0
558	20240329	110600	664040	5790	5790	5790	5790	0
559	20240329	110500	664040	5790	5790	5790	5790	0
560	20240329	110400	664040	5790	5790	5790	5790	0
561	20240329	110300	664040	5790	5790	5790	5790	1
562	20240329	110200	658250	5550	5550	5550	5550	0
563	20240329	110100	658250	5550	5550	5550	5550	9
564	20240329	110000	608300	5550	5550	5550	5550	0
565	20240329	105900	608300	5550	5550	5550	5550	0
566	20240329	105800	608300	5550	5550	5550	5550	0
567	20240329	105700	608300	5550	5550	5550	5550	0
568	20240329	105600	608300	5550	5550	5550	5550	82
569	20240329	105500	153200	5550	5550	5550	5550	0
570	20240329	105400	153200	5550	5550	5550	5550	0
571	20240329	105300	153200	5550	5550	5550	5550	0
572	20240329	105200	153200	5550	5550	5550	5550	0
573	20240329	105100	153200	5550	5550	5550	5550	0
574	20240329	105000	153200	5550	5550	5550	5550	0
575	20240329	104900	153200	5550	5550	5550	5550	0
576	20240329	104800	153200	5550	5550	5550	5550	0
577	20240329	104700	153200	5550	5550	5550	5550	0
578	20240329	104600	153200	5550	5550	5550	5550	0
579	20240329	104500	153200	5550	5550	5550	5550	0
580	20240329	104400	153200	5550	5550	5550	5550	0
581	20240329	104300	153200	5550	5550	5550	5550	0
582	20240329	104200	153200	5550	5550	5550	5550	0
583	20240329	104100	153200	5550	5550	5550	5550	0
584	20240329	104000	153200	5550	5550	5550	5550	0
585	20240329	103900	153200	5550	5550	5550	5550	0
586	20240329	103800	153200	5550	5550	5550	5550	0
587	20240329	103700	153200	5550	5550	5550	5550	0
588	20240329	103600	153200	5550	5550	5550	5550	0
589	20240329	103500	153200	5550	5550	5550	5550	0
590	20240329	103400	153200	5550	5550	5550	5550	0
591	20240329	103300	153200	5550	5550	5550	5550	0
592	20240329	103200	153200	5550	5550	5550	5550	0
593	20240329	103100	153200	5550	5550	5550	5550	0
594	20240329	103000	153200	5550	5550	5550	5550	0
595	20240329	102900	153200	5550	5550	5550	5550	0
596	20240329	102800	153200	5550	5550	5550	5550	0
597	20240329	102700	153200	5550	5550	5550	5550	0
598	20240329	102600	153200	5550	5550	5550	5550	10
599	20240329	102500	97700	5600	5600	5600	5600	10
600	20240329	102400	41700	5950	5950	5950	5950	0
601	20240329	102300	41700	5950	5950	5950	5950	0
602	20240329	102200	41700	5950	5950	5950	5950	5
603	20240329	102100	11950	5950	5950	5950	5950	0
604	20240329	102000	11950	5950	5950	5950	5950	0
605	20240329	101900	11950	5950	5950	5950	5950	0
606	20240329	101800	11950	5950	5950	5950	5950	0
607	20240329	101700	11950	5950	5950	5950	5950	0
608	20240329	101600	11950	5950	5950	5950	5950	1
609	20240329	101500	6000	6000	6000	6000	6000	0
610	20240329	101400	6000	6000	6000	6000	6000	0
611	20240329	101300	6000	6000	6000	6000	6000	0
612	20240329	101200	6000	6000	6000	6000	6000	0
613	20240329	101100	6000	6000	6000	6000	6000	0
614	20240329	101000	6000	6000	6000	6000	6000	0
615	20240329	100900	6000	6000	6000	6000	6000	0
616	20240329	100800	6000	6000	6000	6000	6000	0
617	20240329	100700	6000	6000	6000	6000	6000	0
618	20240329	100600	6000	6000	6000	6000	6000	0
619	20240329	100500	6000	6000	6000	6000	6000	0
620	20240329	100400	6000	6000	6000	6000	6000	0
621	20240329	100300	6000	6000	6000	6000	6000	0
622	20240329	100200	6000	6000	6000	6000	6000	0
623	20240329	100100	6000	6000	6000	6000	6000	0
624	20240329	100000	6000	6000	6000	6000	6000	0
625	20240329	095900	6000	6000	6000	6000	6000	0
626	20240329	095800	6000	6000	6000	6000	6000	0
627	20240329	095700	6000	6000	6000	6000	6000	0
628	20240329	095600	6000	6000	6000	6000	6000	0
629	20240329	095500	6000	6000	6000	6000	6000	0
630	20240329	095400	6000	6000	6000	6000	6000	0
631	20240329	095300	6000	6000	6000	6000	6000	0
632	20240329	095200	6000	6000	6000	6000	6000	0
633	20240329	095100	6000	6000	6000	6000	6000	0
634	20240329	095000	6000	6000	6000	6000	6000	0
635	20240329	094900	6000	6000	6000	6000	6000	0
636	20240329	094800	6000	6000	6000	6000	6000	0
637	20240329	094700	6000	6000	6000	6000	6000	0
638	20240329	094600	6000	6000	6000	6000	6000	0
639	20240329	094500	6000	6000	6000	6000	6000	0
640	20240329	094400	6000	6000	6000	6000	6000	0
641	20240329	094300	6000	6000	6000	6000	6000	0
642	20240329	094200	6000	6000	6000	6000	6000	0
643	20240329	094100	6000	6000	6000	6000	6000	0
644	20240329	094000	6000	6000	6000	6000	6000	0
645	20240329	093900	6000	6000	6000	6000	6000	0
646	20240329	093800	6000	6000	6000	6000	6000	0
647	20240329	093700	6000	6000	6000	6000	6000	0
648	20240329	093600	6000	6000	6000	6000	6000	0
649	20240329	093500	6000	6000	6000	6000	6000	0
650	20240329	093400	6000	6000	6000	6000	6000	0
651	20240329	093300	6000	6000	6000	6000	6000	0
652	20240329	093200	6000	6000	6000	6000	6000	0
653	20240329	093100	6000	6000	6000	6000	6000	0
654	20240329	093000	6000	6000	6000	6000	6000	0
655	20240329	092900	6000	6000	6000	6000	6000	0
656	20240329	092800	6000	6000	6000	6000	6000	0
657	20240329	092700	6000	6000	6000	6000	6000	0
658	20240329	092600	6000	6000	6000	6000	6000	0
659	20240329	092500	6000	6000	6000	6000	6000	0
660	20240329	092400	6000	6000	6000	6000	6000	0
661	20240329	092300	6000	6000	6000	6000	6000	0
662	20240329	092200	6000	6000	6000	6000	6000	0
663	20240329	092100	6000	6000	6000	6000	6000	0
664	20240329	092000	6000	6000	6000	6000	6000	0
665	20240329	091900	6000	6000	6000	6000	6000	0
666	20240329	091800	6000	6000	6000	6000	6000	0
667	20240329	091700	6000	6000	6000	6000	6000	0
668	20240329	091600	6000	6000	6000	6000	6000	0
669	20240329	091500	6000	6000	6000	6000	6000	0
670	20240329	091400	6000	6000	6000	6000	6000	0
671	20240329	091300	6000	6000	6000	6000	6000	0
672	20240329	091200	6000	6000	6000	6000	6000	0
673	20240329	091100	6000	6000	6000	6000	6000	0
674	20240329	091000	6000	6000	6000	6000	6000	0
675	20240329	090900	6000	6000	6000	6000	6000	0
676	20240329	090800	6000	6000	6000	6000	6000	0
677	20240329	090700	6000	6000	6000	6000	6000	0
678	20240329	090600	6000	6000	6000	6000	6000	0
679	20240329	090500	6000	6000	6000	6000	6000	0
680	20240329	090400	6000	6000	6000	6000	6000	0
681	20240329	090300	6000	6000	6000	6000	6000	0
682	20240329	090200	6000	6000	6000	6000	6000	1
683	20240329	090100	0	5600	5600	5600	5600	0
684	20240329	090000	0	5600	5600	5600	5600	0