KissMeData/236340/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204500	434480	4485	4485	4485	4485	1
3	20240314	204400	434480	4485	4485	4485	4485	0
4	20240314	204300	434480	4485	4485	4485	4485	0
5	20240314	204200	434480	4485	4485	4485	4485	0
6	20240314	204100	434480	4485	4485	4485	4485	0
7	20240314	204000	434480	4485	4485	4485	4485	0
8	20240314	203900	434480	4485	4485	4485	4485	0
9	20240314	203800	434480	4485	4485	4485	4485	0
10	20240314	203700	434480	4485	4485	4485	4485	0
11	20240314	203600	434480	4485	4485	4485	4485	0
12	20240314	203500	434480	4485	4485	4485	4485	0
13	20240314	203400	434480	4485	4485	4485	4485	0
14	20240314	203300	434480	4485	4485	4485	4485	0
15	20240314	203200	434480	4485	4485	4485	4485	0
16	20240314	203100	434480	4485	4485	4485	4485	0
17	20240314	203000	434480	4485	4485	4485	4485	0
18	20240314	202900	434480	4485	4485	4485	4485	0
19	20240314	202800	434480	4485	4485	4485	4485	0
20	20240314	202700	434480	4485	4485	4485	4485	0
21	20240314	202600	434480	4485	4485	4485	4485	0
22	20240314	202500	434480	4485	4485	4485	4485	0
23	20240314	202400	434480	4485	4485	4485	4485	0
24	20240314	202300	434480	4485	4485	4485	4485	0
25	20240314	202200	434480	4485	4485	4485	4485	0
26	20240314	202100	434480	4485	4485	4485	4485	0
27	20240314	202000	434480	4485	4485	4485	4485	0
28	20240314	201900	434480	4485	4485	4485	4485	0
29	20240314	201800	434480	4485	4485	4485	4485	0
30	20240314	201700	434480	4485	4485	4485	4485	0
31	20240314	201600	434480	4485	4485	4485	4485	0
32	20240314	201500	434480	4485	4485	4485	4485	1
33	20240314	201400	434480	4485	4485	4485	4485	0
34	20240314	201300	434480	4485	4485	4485	4485	0
35	20240314	201200	434480	4485	4485	4485	4485	0
36	20240314	201100	434480	4485	4485	4485	4485	0
37	20240314	201000	434480	4485	4485	4485	4485	0
38	20240314	200900	434480	4485	4485	4485	4485	0
39	20240314	200800	434480	4485	4485	4485	4485	0
40	20240314	200700	434480	4485	4485	4485	4485	0
41	20240314	200600	434480	4485	4485	4485	4485	0
42	20240314	200500	434480	4485	4485	4485	4485	0
43	20240314	200400	434480	4485	4485	4485	4485	0
44	20240314	200300	434480	4485	4485	4485	4485	0
45	20240314	200200	434480	4485	4485	4485	4485	0
46	20240314	200100	434480	4485	4485	4485	4485	0
47	20240314	200000	434480	4485	4485	4485	4485	0
48	20240314	195900	434480	4485	4485	4485	4485	0
49	20240314	195800	434480	4485	4485	4485	4485	0
50	20240314	195700	434480	4485	4485	4485	4485	0
51	20240314	195600	434480	4485	4485	4485	4485	0
52	20240314	195500	434480	4485	4485	4485	4485	0
53	20240314	195400	434480	4485	4485	4485	4485	0
54	20240314	195300	434480	4485	4485	4485	4485	0
55	20240314	195200	434480	4485	4485	4485	4485	0
56	20240314	195100	434480	4485	4485	4485	4485	0
57	20240314	195000	434480	4485	4485	4485	4485	0
58	20240314	194900	434480	4485	4485	4485	4485	0
59	20240314	194800	434480	4485	4485	4485	4485	0
60	20240314	194700	434480	4485	4485	4485	4485	0
61	20240314	194600	434480	4485	4485	4485	4485	0
62	20240314	194500	434480	4485	4485	4485	4485	1
63	20240314	194400	434480	4485	4485	4485	4485	0
64	20240314	194300	434480	4485	4485	4485	4485	0
65	20240314	194200	434480	4485	4485	4485	4485	0
66	20240314	194100	434480	4485	4485	4485	4485	0
67	20240314	194000	434480	4485	4485	4485	4485	0
68	20240314	193900	434480	4485	4485	4485	4485	0
69	20240314	193800	434480	4485	4485	4485	4485	0
70	20240314	193700	434480	4485	4485	4485	4485	0
71	20240314	193600	434480	4485	4485	4485	4485	0
72	20240314	193500	434480	4485	4485	4485	4485	0
73	20240314	193400	434480	4485	4485	4485	4485	0
74	20240314	193300	434480	4485	4485	4485	4485	0
75	20240314	193200	434480	4485	4485	4485	4485	0
76	20240314	193100	434480	4485	4485	4485	4485	0
77	20240314	193000	434480	4485	4485	4485	4485	0
78	20240314	192900	434480	4485	4485	4485	4485	0
79	20240314	192800	434480	4485	4485	4485	4485	0
80	20240314	192700	434480	4485	4485	4485	4485	0
81	20240314	192600	434480	4485	4485	4485	4485	0
82	20240314	192500	434480	4485	4485	4485	4485	0
83	20240314	192400	434480	4485	4485	4485	4485	0
84	20240314	192300	434480	4485	4485	4485	4485	0
85	20240314	192200	434480	4485	4485	4485	4485	0
86	20240314	192100	434480	4485	4485	4485	4485	0
87	20240314	192000	434480	4485	4485	4485	4485	0
88	20240314	191900	434480	4485	4485	4485	4485	0
89	20240314	191800	434480	4485	4485	4485	4485	0
90	20240314	191700	434480	4485	4485	4485	4485	0
91	20240314	191600	434480	4485	4485	4485	4485	0
92	20240314	191500	434480	4485	4485	4485	4485	1
93	20240314	191400	434480	4485	4485	4485	4485	0
94	20240314	191300	434480	4485	4485	4485	4485	0
95	20240314	191200	434480	4485	4485	4485	4485	0
96	20240314	191100	434480	4485	4485	4485	4485	0
97	20240314	191000	434480	4485	4485	4485	4485	0
98	20240314	190900	434480	4485	4485	4485	4485	0
99	20240314	190800	434480	4485	4485	4485	4485	0
100	20240314	190700	434480	4485	4485	4485	4485	0
101	20240314	190600	434480	4485	4485	4485	4485	0
102	20240314	190500	434480	4485	4485	4485	4485	0
103	20240314	190400	434480	4485	4485	4485	4485	0
104	20240314	190300	434480	4485	4485	4485	4485	0
105	20240314	190200	434480	4485	4485	4485	4485	0
106	20240314	190100	434480	4485	4485	4485	4485	0
107	20240314	190000	434480	4485	4485	4485	4485	0
108	20240314	185900	434480	4485	4485	4485	4485	0
109	20240314	185800	434480	4485	4485	4485	4485	0
110	20240314	185700	434480	4485	4485	4485	4485	0
111	20240314	185600	434480	4485	4485	4485	4485	0
112	20240314	185500	434480	4485	4485	4485	4485	0
113	20240314	185400	434480	4485	4485	4485	4485	0
114	20240314	185300	434480	4485	4485	4485	4485	0
115	20240314	185200	434480	4485	4485	4485	4485	0
116	20240314	185100	434480	4485	4485	4485	4485	0
117	20240314	185000	434480	4485	4485	4485	4485	0
118	20240314	184900	434480	4485	4485	4485	4485	0
119	20240314	184800	434480	4485	4485	4485	4485	0
120	20240314	184700	434480	4485	4485	4485	4485	0
121	20240314	184600	434480	4485	4485	4485	4485	0
122	20240314	184500	434480	4485	4485	4485	4485	1
123	20240314	184400	434480	4485	4485	4485	4485	0
124	20240314	184300	434480	4485	4485	4485	4485	0
125	20240314	184200	434480	4485	4485	4485	4485	0
126	20240314	184100	434480	4485	4485	4485	4485	0
127	20240314	184000	434480	4485	4485	4485	4485	0
128	20240314	183900	434480	4485	4485	4485	4485	0
129	20240314	183800	434480	4485	4485	4485	4485	0
130	20240314	183700	434480	4485	4485	4485	4485	0
131	20240314	183600	434480	4485	4485	4485	4485	0
132	20240314	183500	434480	4485	4485	4485	4485	0
133	20240314	183400	434480	4485	4485	4485	4485	0
134	20240314	183300	434480	4485	4485	4485	4485	0
135	20240314	183200	434480	4485	4485	4485	4485	0
136	20240314	183100	434480	4485	4485	4485	4485	0
137	20240314	183000	434480	4485	4485	4485	4485	0
138	20240314	182900	434480	4485	4485	4485	4485	0
139	20240314	182800	434480	4485	4485	4485	4485	0
140	20240314	182700	434480	4485	4485	4485	4485	0
141	20240314	182600	434480	4485	4485	4485	4485	0
142	20240314	182500	434480	4485	4485	4485	4485	0
143	20240314	182400	434480	4485	4485	4485	4485	0
144	20240314	182300	434480	4485	4485	4485	4485	0
145	20240314	182200	434480	4485	4485	4485	4485	0
146	20240314	182100	434480	4485	4485	4485	4485	0
147	20240314	182000	434480	4485	4485	4485	4485	0
148	20240314	181900	434480	4485	4485	4485	4485	0
149	20240314	181800	434480	4485	4485	4485	4485	0
150	20240314	181700	434480	4485	4485	4485	4485	0
151	20240314	181600	434480	4485	4485	4485	4485	0
152	20240314	181500	434480	4485	4485	4485	4485	1
153	20240314	181400	434480	4485	4485	4485	4485	0
154	20240314	181300	434480	4485	4485	4485	4485	0
155	20240314	181200	434480	4485	4485	4485	4485	0
156	20240314	181100	434480	4485	4485	4485	4485	0
157	20240314	181000	434480	4485	4485	4485	4485	0
158	20240314	180900	434480	4485	4485	4485	4485	0
159	20240314	180800	434480	4485	4485	4485	4485	0
160	20240314	180700	434480	4485	4485	4485	4485	0
161	20240314	180600	434480	4485	4485	4485	4485	0
162	20240314	180500	434480	4485	4485	4485	4485	0
163	20240314	180400	434480	4485	4485	4485	4485	0
164	20240314	180300	434480	4485	4485	4485	4485	0
165	20240314	180200	434480	4485	4485	4485	4485	0
166	20240314	180100	434480	4485	4485	4485	4485	0
167	20240314	180000	434480	4485	4485	4485	4485	0
168	20240314	175900	434480	4485	4485	4485	4485	0
169	20240314	175800	434480	4485	4485	4485	4485	0
170	20240314	175700	434480	4485	4485	4485	4485	0
171	20240314	175600	434480	4485	4485	4485	4485	0
172	20240314	175500	434480	4485	4485	4485	4485	0
173	20240314	175400	434480	4485	4485	4485	4485	0
174	20240314	175300	434480	4485	4485	4485	4485	0
175	20240314	175200	434480	4485	4485	4485	4485	0
176	20240314	175100	434480	4485	4485	4485	4485	0
177	20240314	175000	434480	4485	4485	4485	4485	0
178	20240314	174900	434480	4485	4485	4485	4485	0
179	20240314	174800	434480	4485	4485	4485	4485	0
180	20240314	174700	434480	4485	4485	4485	4485	0
181	20240314	174600	434480	4485	4485	4485	4485	0
182	20240314	174500	434480	4485	4485	4485	4485	1
183	20240314	174400	434480	4485	4485	4485	4485	0
184	20240314	174300	434480	4485	4485	4485	4485	0
185	20240314	174200	434480	4485	4485	4485	4485	0
186	20240314	174100	434480	4485	4485	4485	4485	0
187	20240314	174000	434480	4485	4485	4485	4485	0
188	20240314	173900	434480	4485	4485	4485	4485	0
189	20240314	173800	434480	4485	4485	4485	4485	0
190	20240314	173700	434480	4485	4485	4485	4485	0
191	20240314	173600	434480	4485	4485	4485	4485	0
192	20240314	173500	434480	4485	4485	4485	4485	0
193	20240314	173400	434480	4485	4485	4485	4485	0
194	20240314	173300	434480	4485	4485	4485	4485	0
195	20240314	173200	434480	4485	4485	4485	4485	0
196	20240314	173100	434480	4485	4485	4485	4485	0
197	20240314	173000	434480	4485	4485	4485	4485	0
198	20240314	172900	434480	4485	4485	4485	4485	0
199	20240314	172800	434480	4485	4485	4485	4485	0
200	20240314	172700	434480	4485	4485	4485	4485	0
201	20240314	172600	434480	4485	4485	4485	4485	0
202	20240314	172500	434480	4485	4485	4485	4485	0
203	20240314	172400	434480	4485	4485	4485	4485	0
204	20240314	172300	434480	4485	4485	4485	4485	0
205	20240314	172200	434480	4485	4485	4485	4485	0
206	20240314	172100	434480	4485	4485	4485	4485	0
207	20240314	172000	434480	4485	4485	4485	4485	0
208	20240314	171900	434480	4485	4485	4485	4485	0
209	20240314	171800	434480	4485	4485	4485	4485	0
210	20240314	171700	434480	4485	4485	4485	4485	0
211	20240314	171600	434480	4485	4485	4485	4485	0
212	20240314	171500	434480	4485	4485	4485	4485	1
213	20240314	171400	434480	4485	4485	4485	4485	0
214	20240314	171300	434480	4485	4485	4485	4485	0
215	20240314	171200	434480	4485	4485	4485	4485	0
216	20240314	171100	434480	4485	4485	4485	4485	0
217	20240314	171000	434480	4485	4485	4485	4485	0
218	20240314	170900	434480	4485	4485	4485	4485	0
219	20240314	170800	434480	4485	4485	4485	4485	0
220	20240314	170700	434480	4485	4485	4485	4485	0
221	20240314	170600	434480	4485	4485	4485	4485	0
222	20240314	170500	434480	4485	4485	4485	4485	0
223	20240314	170400	434480	4485	4485	4485	4485	0
224	20240314	170300	434480	4485	4485	4485	4485	0
225	20240314	170200	434480	4485	4485	4485	4485	0
226	20240314	170100	434480	4485	4485	4485	4485	0
227	20240314	170000	434480	4485	4485	4485	4485	0
228	20240314	165900	434480	4485	4485	4485	4485	0
229	20240314	165800	434480	4485	4485	4485	4485	0
230	20240314	165700	434480	4485	4485	4485	4485	0
231	20240314	165600	434480	4485	4485	4485	4485	0
232	20240314	165500	434480	4485	4485	4485	4485	0
233	20240314	165400	434480	4485	4485	4485	4485	0
234	20240314	165300	434480	4485	4485	4485	4485	0
235	20240314	165200	434480	4485	4485	4485	4485	0
236	20240314	165100	434480	4485	4485	4485	4485	0
237	20240314	165000	434480	4485	4485	4485	4485	0
238	20240314	164900	434480	4485	4485	4485	4485	0
239	20240314	164800	434480	4485	4485	4485	4485	0
240	20240314	164700	434480	4485	4485	4485	4485	0
241	20240314	164600	434480	4485	4485	4485	4485	0
242	20240314	164500	434480	4485	4485	4485	4485	1
243	20240314	164400	434480	4485	4485	4485	4485	0
244	20240314	164300	434480	4485	4485	4485	4485	0
245	20240314	164200	434480	4485	4485	4485	4485	0
246	20240314	164100	434480	4485	4485	4485	4485	0
247	20240314	164000	434480	4485	4485	4485	4485	0
248	20240314	163900	434480	4485	4485	4485	4485	0
249	20240314	163800	434480	4485	4485	4485	4485	0
250	20240314	163700	434480	4485	4485	4485	4485	0
251	20240314	163600	434480	4485	4485	4485	4485	0
252	20240314	163500	434480	4485	4485	4485	4485	0
253	20240314	163400	434480	4485	4485	4485	4485	0
254	20240314	163300	434480	4485	4485	4485	4485	0
255	20240314	163200	434480	4485	4485	4485	4485	0
256	20240314	163100	434480	4485	4485	4485	4485	0
257	20240314	163000	434480	4485	4485	4485	4485	0
258	20240314	162900	434480	4485	4485	4485	4485	0
259	20240314	162800	434480	4485	4485	4485	4485	0
260	20240314	162700	434480	4485	4485	4485	4485	0
261	20240314	162600	434480	4485	4485	4485	4485	0
262	20240314	162500	434480	4485	4485	4485	4485	0
263	20240314	162400	434480	4485	4485	4485	4485	0
264	20240314	162300	434480	4485	4485	4485	4485	0
265	20240314	162200	434480	4485	4485	4485	4485	0
266	20240314	162100	434480	4485	4485	4485	4485	0
267	20240314	162000	434480	4485	4485	4485	4485	0
268	20240314	161900	434480	4485	4485	4485	4485	0
269	20240314	161800	434480	4485	4485	4485	4485	0
270	20240314	161700	434480	4485	4485	4485	4485	0
271	20240314	161600	434480	4485	4485	4485	4485	0
272	20240314	161500	434480	4485	4485	4485	4485	1
273	20240314	161400	434480	4485	4485	4485	4485	0
274	20240314	161300	434480	4485	4485	4485	4485	0
275	20240314	161200	434480	4485	4485	4485	4485	0
276	20240314	161100	434480	4485	4485	4485	4485	0
277	20240314	161000	434480	4485	4485	4485	4485	0
278	20240314	160900	434480	4485	4485	4485	4485	0
279	20240314	160800	434480	4485	4485	4485	4485	0
280	20240314	160700	434480	4485	4485	4485	4485	0
281	20240314	160600	434480	4485	4485	4485	4485	0
282	20240314	160500	434480	4485	4485	4485	4485	0
283	20240314	160400	434480	4485	4485	4485	4485	0
284	20240314	160300	434480	4485	4485	4485	4485	0
285	20240314	160200	434480	4485	4485	4485	4485	0
286	20240314	160100	434480	4485	4485	4485	4485	0
287	20240314	160000	434480	4485	4485	4485	4485	0
288	20240314	155900	434480	4485	4485	4485	4485	0
289	20240314	155800	434480	4485	4485	4485	4485	0
290	20240314	155700	434480	4485	4485	4485	4485	0
291	20240314	155600	434480	4485	4485	4485	4485	0
292	20240314	155500	434480	4485	4485	4485	4485	0
293	20240314	155400	434480	4485	4485	4485	4485	0
294	20240314	155300	434480	4485	4485	4485	4485	0
295	20240314	155200	434480	4485	4485	4485	4485	0
296	20240314	155100	434480	4485	4485	4485	4485	0
297	20240314	155000	434480	4485	4485	4485	4485	0
298	20240314	154900	434480	4485	4485	4485	4485	0
299	20240314	154800	434480	4485	4485	4485	4485	0
300	20240314	154700	434480	4485	4485	4485	4485	0
301	20240314	154600	434480	4485	4485	4485	4485	0
302	20240314	154500	434480	4485	4485	4485	4485	1
303	20240314	154400	434480	4485	4485	4485	4485	0
304	20240314	154300	434480	4485	4485	4485	4485	0
305	20240314	154200	434480	4485	4485	4485	4485	0
306	20240314	154100	434480	4485	4485	4485	4485	0
307	20240314	154000	434480	4485	4485	4485	4485	0
308	20240314	153900	434480	4485	4485	4485	4485	0
309	20240314	153800	434480	4485	4485	4485	4485	0
310	20240314	153700	434480	4485	4485	4485	4485	0
311	20240314	153600	434480	4485	4485	4485	4485	0
312	20240314	153500	434480	4485	4485	4485	4485	0
313	20240314	153400	434480	4485	4485	4485	4485	0
314	20240314	153300	434480	4485	4485	4485	4485	0
315	20240314	153200	434480	4485	4485	4485	4485	0
316	20240314	153100	434480	4485	4485	4485	4485	0
317	20240314	153000	434480	4485	4485	4485	4485	0
318	20240314	152900	434480	4485	4485	4485	4485	0
319	20240314	152800	434480	4485	4485	4485	4485	0
320	20240314	152700	434480	4485	4485	4485	4485	0
321	20240314	152600	434480	4485	4485	4485	4485	0
322	20240314	152500	434480	4485	4485	4485	4485	0
323	20240314	152400	434480	4485	4485	4485	4485	0
324	20240314	152300	434480	4485	4485	4485	4485	0
325	20240314	152200	434480	4485	4485	4485	4485	0
326	20240314	152100	434480	4485	4485	4485	4485	0
327	20240314	152000	434480	4485	4485	4485	4485	0
328	20240314	151900	434480	4485	4485	4485	4485	0
329	20240314	151800	434480	4485	4485	4485	4485	0
330	20240314	151700	434480	4485	4485	4485	4485	0
331	20240314	151600	434480	4485	4485	4485	4485	0
332	20240314	151500	434480	4485	4485	4485	4485	0
333	20240314	151400	434480	4485	4485	4485	4485	0
334	20240314	151300	434480	4485	4485	4485	4485	0
335	20240314	151200	434480	4485	4485	4485	4485	0
336	20240314	151100	434480	4485	4485	4485	4485	0
337	20240314	151000	434480	4485	4485	4485	4485	0
338	20240314	150900	434480	4485	4485	4485	4485	0
339	20240314	150800	434480	4485	4485	4485	4485	0
340	20240314	150700	434480	4485	4485	4485	4485	0
341	20240314	150600	434480	4485	4485	4485	4485	0
342	20240314	150500	434480	4485	4485	4485	4485	0
343	20240314	150400	434480	4485	4485	4485	4485	0
344	20240314	150300	434480	4485	4485	4485	4485	0
345	20240314	150200	434480	4485	4485	4485	4485	0
346	20240314	150100	434480	4485	4485	4485	4485	0
347	20240314	150000	434480	4485	4485	4485	4485	0
348	20240314	145900	434480	4485	4485	4485	4485	0
349	20240314	145800	434480	4485	4485	4485	4485	0
350	20240314	145700	434480	4485	4485	4485	4485	0
351	20240314	145600	434480	4485	4485	4485	4485	0
352	20240314	145500	434480	4485	4485	4485	4485	0
353	20240314	145400	434480	4485	4485	4485	4485	0
354	20240314	145300	434480	4485	4485	4485	4485	0
355	20240314	145200	434480	4485	4485	4485	4485	0
356	20240314	145100	434480	4485	4485	4485	4485	0
357	20240314	145000	434480	4485	4485	4485	4485	0
358	20240314	144900	434480	4485	4485	4485	4485	0
359	20240314	144800	434480	4485	4485	4485	4485	0
360	20240314	144700	434480	4485	4485	4485	4485	0
361	20240314	144600	434480	4485	4485	4485	4485	0
362	20240314	144500	434480	4485	4485	4485	4485	0
363	20240314	144400	434480	4485	4485	4485	4485	0
364	20240314	144300	434480	4485	4485	4485	4485	0
365	20240314	144200	434480	4485	4485	4485	4485	0
366	20240314	144100	434480	4485	4485	4485	4485	0
367	20240314	144000	434480	4485	4485	4485	4485	0
368	20240314	143900	434480	4485	4485	4485	4485	0
369	20240314	143800	434480	4485	4485	4485	4485	0
370	20240314	143700	434480	4485	4485	4485	4485	0
371	20240314	143600	434480	4485	4485	4485	4485	0
372	20240314	143500	434480	4485	4485	4485	4485	0
373	20240314	143400	434480	4485	4485	4485	4485	0
374	20240314	143300	434480	4485	4485	4485	4485	0
375	20240314	143200	434480	4485	4485	4485	4485	0
376	20240314	143100	434480	4485	4485	4485	4485	0
377	20240314	143000	434480	4485	4485	4485	4485	0
378	20240314	142900	434480	4485	4485	4485	4485	0
379	20240314	142800	434480	4485	4485	4485	4485	0
380	20240314	142700	434480	4485	4485	4485	4485	0
381	20240314	142600	434480	4485	4485	4485	4485	0
382	20240314	142500	434480	4485	4485	4485	4485	0
383	20240314	142400	434480	4485	4485	4485	4485	0
384	20240314	142300	434480	4485	4485	4485	4485	0
385	20240314	142200	434480	4485	4485	4485	4485	0
386	20240314	142100	434480	4485	4485	4485	4485	0
387	20240314	142000	434480	4485	4485	4485	4485	0
388	20240314	141900	434480	4485	4485	4485	4485	0
389	20240314	141800	434480	4485	4485	4485	4485	0
390	20240314	141700	434480	4485	4485	4485	4485	0
391	20240314	141600	434480	4485	4485	4485	4485	0
392	20240314	141500	434480	4485	4485	4485	4485	0
393	20240314	141400	434480	4485	4485	4485	4485	0
394	20240314	141300	434480	4485	4485	4485	4485	0
395	20240314	141200	434480	4485	4485	4485	4485	0
396	20240314	141100	434480	4485	4485	4485	4485	0
397	20240314	141000	434480	4485	4485	4485	4485	0
398	20240314	140900	434480	4485	4485	4485	4485	0
399	20240314	140800	434480	4485	4485	4485	4485	0
400	20240314	140700	434480	4485	4485	4485	4485	0
401	20240314	140600	434480	4485	4485	4485	4485	0
402	20240314	140500	434480	4485	4485	4485	4485	0
403	20240314	140400	434480	4485	4485	4485	4485	0
404	20240314	140300	434480	4485	4485	4485	4485	0
405	20240314	140200	434480	4485	4485	4485	4485	0
406	20240314	140100	434480	4485	4485	4485	4485	0
407	20240314	140000	434480	4485	4485	4485	4485	0
408	20240314	135900	434480	4485	4485	4485	4485	0
409	20240314	135800	434480	4485	4485	4485	4485	0
410	20240314	135700	434480	4485	4485	4485	4485	0
411	20240314	135600	434480	4485	4485	4485	4485	0
412	20240314	135500	434480	4485	4485	4485	4485	0
413	20240314	135400	434480	4485	4485	4485	4485	0
414	20240314	135300	434480	4485	4485	4485	4485	0
415	20240314	135200	434480	4485	4485	4485	4485	0
416	20240314	135100	434480	4485	4485	4485	4485	0
417	20240314	135000	434480	4485	4485	4485	4485	0
418	20240314	134900	434480	4485	4485	4485	4485	0
419	20240314	134800	434480	4485	4485	4485	4485	0
420	20240314	134700	434480	4485	4485	4485	4485	0
421	20240314	134600	434480	4485	4485	4485	4485	0
422	20240314	134500	434480	4485	4485	4485	4485	0
423	20240314	134400	434480	4485	4485	4485	4485	0
424	20240314	134300	434480	4485	4485	4485	4485	0
425	20240314	134200	434480	4485	4485	4485	4485	0
426	20240314	134100	434480	4485	4485	4485	4485	0
427	20240314	134000	434480	4485	4485	4485	4485	0
428	20240314	133900	434480	4485	4485	4485	4485	0
429	20240314	133800	434480	4485	4485	4485	4485	0
430	20240314	133700	434480	4485	4485	4485	4485	0
431	20240314	133600	434480	4485	4485	4485	4485	0
432	20240314	133500	434480	4485	4485	4485	4485	0
433	20240314	133400	434480	4485	4485	4485	4485	0
434	20240314	133300	434480	4485	4485	4485	4485	0
435	20240314	133200	434480	4485	4485	4485	4485	0
436	20240314	133100	434480	4485	4485	4485	4485	0
437	20240314	133000	434480	4485	4485	4485	4485	0
438	20240314	132900	434480	4485	4485	4485	4485	0
439	20240314	132800	434480	4485	4485	4485	4485	0
440	20240314	132700	434480	4485	4485	4485	4485	0
441	20240314	132600	434480	4485	4485	4485	4485	0
442	20240314	132500	434480	4485	4485	4485	4485	0
443	20240314	132400	434480	4485	4485	4485	4485	0
444	20240314	132300	434480	4485	4485	4485	4485	0
445	20240314	132200	434480	4485	4485	4485	4485	0
446	20240314	132100	434480	4485	4485	4485	4485	0
447	20240314	132000	434480	4485	4485	4485	4485	0
448	20240314	131900	434480	4485	4485	4485	4485	0
449	20240314	131800	434480	4485	4485	4485	4485	0
450	20240314	131700	434480	4485	4485	4485	4485	0
451	20240314	131600	434480	4485	4485	4485	4485	0
452	20240314	131500	434480	4485	4485	4485	4485	0
453	20240314	131400	434480	4485	4485	4485	4485	0
454	20240314	131300	434480	4485	4485	4485	4485	0
455	20240314	131200	434480	4485	4485	4485	4485	0
456	20240314	131100	434480	4485	4485	4485	4485	0
457	20240314	131000	434480	4485	4485	4485	4485	0
458	20240314	130900	434480	4485	4485	4485	4485	0
459	20240314	130800	434480	4485	4485	4485	4485	0
460	20240314	130700	434480	4485	4485	4485	4485	0
461	20240314	130600	434480	4485	4485	4485	4485	0
462	20240314	130500	434480	4485	4485	4485	4485	0
463	20240314	130400	434480	4485	4485	4485	4485	0
464	20240314	130300	434480	4485	4485	4485	4485	0
465	20240314	130200	434480	4485	4485	4485	4485	0
466	20240314	130100	434480	4485	4485	4485	4485	0
467	20240314	130000	434480	4485	4485	4485	4485	0
468	20240314	125900	434480	4485	4485	4485	4485	0
469	20240314	125800	434480	4485	4485	4485	4485	0
470	20240314	125700	434480	4485	4485	4485	4485	0
471	20240314	125600	434480	4485	4485	4485	4485	0
472	20240314	125500	434480	4485	4485	4485	4485	0
473	20240314	125400	434480	4485	4485	4485	4485	0
474	20240314	125300	434480	4485	4485	4485	4485	0
475	20240314	125200	434480	4485	4485	4485	4485	0
476	20240314	125100	434480	4485	4485	4485	4485	0
477	20240314	125000	434480	4485	4485	4485	4485	0
478	20240314	124900	434480	4485	4485	4485	4485	0
479	20240314	124800	434480	4485	4485	4485	4485	0
480	20240314	124700	434480	4485	4485	4485	4485	0
481	20240314	124600	434480	4485	4485	4485	4485	0
482	20240314	124500	434480	4485	4485	4485	4485	0
483	20240314	124400	434480	4485	4485	4485	4485	0
484	20240314	124300	434480	4485	4485	4485	4485	0
485	20240314	124200	434480	4485	4485	4485	4485	0
486	20240314	124100	434480	4485	4485	4485	4485	0
487	20240314	124000	434480	4485	4485	4485	4485	0
488	20240314	123900	434480	4485	4485	4485	4485	0
489	20240314	123800	434480	4485	4485	4485	4485	0
490	20240314	123700	434480	4485	4485	4485	4485	0
491	20240314	123600	434480	4485	4485	4485	4485	0
492	20240314	123500	434480	4485	4485	4485	4485	0
493	20240314	123400	434480	4485	4485	4485	4485	0
494	20240314	123300	434480	4485	4485	4485	4485	0
495	20240314	123200	434480	4485	4485	4485	4485	0
496	20240314	123100	434480	4485	4485	4485	4485	0
497	20240314	123000	434480	4485	4485	4485	4485	0
498	20240314	122900	434480	4485	4485	4485	4485	0
499	20240314	122800	434480	4485	4485	4485	4485	0
500	20240314	122700	434480	4485	4485	4485	4485	0
501	20240314	122600	434480	4485	4485	4485	4485	0
502	20240314	122500	434480	4485	4485	4485	4485	0
503	20240314	122400	434480	4485	4485	4485	4485	0
504	20240314	122300	434480	4485	4485	4485	4485	0
505	20240314	122200	434480	4485	4485	4485	4485	0
506	20240314	122100	434480	4485	4485	4485	4485	0
507	20240314	122000	434480	4485	4485	4485	4485	0
508	20240314	121900	434480	4485	4485	4485	4485	0
509	20240314	121800	434480	4485	4485	4485	4485	0
510	20240314	121700	434480	4485	4485	4485	4485	0
511	20240314	121600	434480	4485	4485	4485	4485	0
512	20240314	121500	434480	4485	4485	4485	4485	0
513	20240314	121400	434480	4485	4485	4485	4485	0
514	20240314	121300	434480	4485	4485	4485	4485	0
515	20240314	121200	434480	4485	4485	4485	4485	0
516	20240314	121100	434480	4485	4485	4485	4485	0
517	20240314	121000	434480	4485	4485	4485	4485	0
518	20240314	120900	434480	4485	4485	4485	4485	0
519	20240314	120800	434480	4485	4485	4485	4485	0
520	20240314	120700	434480	4485	4485	4485	4485	0
521	20240314	120600	434480	4485	4485	4485	4485	0
522	20240314	120500	434480	4485	4485	4485	4485	0
523	20240314	120400	434480	4485	4485	4485	4485	0
524	20240314	120300	434480	4485	4485	4485	4485	0
525	20240314	120200	434480	4485	4485	4485	4485	0
526	20240314	120100	434480	4485	4485	4485	4485	0
527	20240314	120000	434480	4485	4485	4485	4485	0
528	20240314	115900	434480	4485	4485	4485	4485	0
529	20240314	115800	434480	4485	4485	4485	4485	0
530	20240314	115700	434480	4485	4485	4485	4485	0
531	20240314	115600	434480	4485	4485	4485	4485	0
532	20240314	115500	434480	4485	4485	4485	4485	0
533	20240314	115400	434480	4485	4485	4485	4485	0
534	20240314	115300	434480	4485	4485	4485	4485	0
535	20240314	115200	434480	4485	4485	4485	4485	0
536	20240314	115100	434480	4485	4485	4485	4485	0
537	20240314	115000	434480	4485	4485	4485	4485	0
538	20240314	114900	434480	4485	4485	4485	4485	0
539	20240314	114800	434480	4485	4485	4485	4485	0
540	20240314	114700	434480	4485	4485	4485	4485	0
541	20240314	114600	434480	4485	4485	4485	4485	0
542	20240314	114500	434480	4485	4485	4485	4485	0
543	20240314	114400	434480	4485	4485	4485	4485	0
544	20240314	114300	434480	4485	4485	4485	4485	0
545	20240314	114200	434480	4485	4485	4485	4485	0
546	20240314	114100	434480	4485	4485	4485	4485	0
547	20240314	114000	434480	4485	4485	4485	4485	0
548	20240314	113900	434480	4485	4485	4485	4485	0
549	20240314	113800	434480	4485	4485	4485	4485	0
550	20240314	113700	434480	4485	4485	4485	4485	0
551	20240314	113600	434480	4485	4485	4485	4485	0
552	20240314	113500	434480	4485	4485	4485	4485	0
553	20240314	113400	434480	4485	4485	4485	4485	0
554	20240314	113300	434480	4485	4485	4485	4485	0
555	20240314	113200	434480	4485	4485	4485	4485	0
556	20240314	113100	434480	4485	4485	4485	4485	0
557	20240314	113000	434480	4485	4485	4485	4485	0
558	20240314	112900	434480	4485	4485	4485	4485	0
559	20240314	112800	434480	4485	4485	4485	4485	0
560	20240314	112700	434480	4485	4485	4485	4485	0
561	20240314	112600	434480	4485	4485	4485	4485	0
562	20240314	112500	434480	4485	4485	4485	4485	0
563	20240314	112400	434480	4485	4485	4485	4485	0
564	20240314	112300	434480	4485	4485	4485	4485	0
565	20240314	112200	434480	4485	4485	4485	4485	0
566	20240314	112100	434480	4485	4485	4485	4485	0
567	20240314	112000	434480	4485	4485	4485	4485	0
568	20240314	111900	434480	4485	4485	4485	4485	0
569	20240314	111800	434480	4485	4485	4485	4485	0
570	20240314	111700	434480	4485	4485	4485	4485	1
571	20240314	111600	429995	4210	4210	4210	4210	0
572	20240314	111500	429995	4210	4210	4210	4210	0
573	20240314	111400	429995	4210	4210	4210	4210	0
574	20240314	111300	429995	4210	4210	4210	4210	0
575	20240314	111200	429995	4210	4210	4210	4210	0
576	20240314	111100	429995	4210	4210	4210	4210	0
577	20240314	111000	429995	4210	4210	4210	4210	0
578	20240314	110900	429995	4210	4210	4210	4210	0
579	20240314	110800	429995	4210	4210	4210	4210	0
580	20240314	110700	429995	4210	4210	4210	4210	0
581	20240314	110600	429995	4210	4210	4210	4210	0
582	20240314	110500	429995	4210	4210	4210	4210	0
583	20240314	110400	429995	4210	4210	4210	4210	0
584	20240314	110300	429995	4210	4210	4210	4210	0
585	20240314	110200	429995	4210	4210	4210	4210	0
586	20240314	110100	429995	4210	4210	4210	4210	0
587	20240314	110000	429995	4210	4210	4210	4210	100
588	20240314	105900	8995	4495	4495	4495	4495	0
589	20240314	105800	8995	4495	4495	4495	4495	0
590	20240314	105700	8995	4495	4495	4495	4495	0
591	20240314	105600	8995	4495	4495	4495	4495	0
592	20240314	105500	8995	4495	4495	4495	4495	0
593	20240314	105400	8995	4495	4495	4495	4495	0
594	20240314	105300	8995	4495	4495	4495	4495	0
595	20240314	105200	8995	4495	4495	4495	4495	0
596	20240314	105100	8995	4495	4495	4495	4495	0
597	20240314	105000	8995	4495	4495	4495	4495	0
598	20240314	104900	8995	4495	4495	4495	4495	0
599	20240314	104800	8995	4495	4495	4495	4495	0
600	20240314	104700	8995	4495	4495	4495	4495	0
601	20240314	104600	8995	4495	4495	4495	4495	0
602	20240314	104500	8995	4495	4495	4495	4495	0
603	20240314	104400	8995	4495	4495	4495	4495	0
604	20240314	104300	8995	4495	4495	4495	4495	0
605	20240314	104200	8995	4495	4495	4495	4495	0
606	20240314	104100	8995	4495	4495	4495	4495	0
607	20240314	104000	8995	4495	4495	4495	4495	0
608	20240314	103900	8995	4495	4495	4495	4495	0
609	20240314	103800	8995	4495	4495	4495	4495	0
610	20240314	103700	8995	4495	4495	4495	4495	0
611	20240314	103600	8995	4495	4495	4495	4495	0
612	20240314	103500	8995	4495	4495	4495	4495	0
613	20240314	103400	8995	4495	4495	4495	4495	0
614	20240314	103300	8995	4495	4495	4495	4495	0
615	20240314	103200	8995	4495	4495	4495	4495	0
616	20240314	103100	8995	4495	4495	4495	4495	0
617	20240314	103000	8995	4495	4495	4495	4495	0
618	20240314	102900	8995	4495	4495	4495	4495	0
619	20240314	102800	8995	4495	4495	4495	4495	0
620	20240314	102700	8995	4495	4495	4495	4495	0
621	20240314	102600	8995	4495	4495	4495	4495	0
622	20240314	102500	8995	4495	4495	4495	4495	0
623	20240314	102400	8995	4495	4495	4495	4495	0
624	20240314	102300	8995	4495	4495	4495	4495	0
625	20240314	102200	8995	4495	4495	4495	4495	0
626	20240314	102100	8995	4495	4495	4495	4495	0
627	20240314	102000	8995	4495	4495	4495	4495	0
628	20240314	101900	8995	4495	4495	4495	4495	0
629	20240314	101800	8995	4495	4495	4495	4495	0
630	20240314	101700	8995	4495	4495	4495	4495	0
631	20240314	101600	8995	4495	4495	4495	4495	0
632	20240314	101500	8995	4495	4495	4495	4495	0
633	20240314	101400	8995	4495	4495	4495	4495	0
634	20240314	101300	8995	4495	4495	4495	4495	0
635	20240314	101200	8995	4495	4495	4495	4495	0
636	20240314	101100	8995	4495	4495	4495	4495	0
637	20240314	101000	8995	4495	4495	4495	4495	0
638	20240314	100900	8995	4495	4495	4495	4495	0
639	20240314	100800	8995	4495	4495	4495	4495	0
640	20240314	100700	8995	4495	4495	4495	4495	0
641	20240314	100600	8995	4495	4495	4495	4495	0
642	20240314	100500	8995	4495	4495	4495	4495	0
643	20240314	100400	8995	4495	4495	4495	4495	0
644	20240314	100300	8995	4495	4495	4495	4495	0
645	20240314	100200	8995	4495	4495	4495	4495	0
646	20240314	100100	8995	4495	4495	4495	4495	0
647	20240314	100000	8995	4495	4495	4495	4495	0
648	20240314	095900	8995	4495	4495	4495	4495	0
649	20240314	095800	8995	4495	4495	4495	4495	0
650	20240314	095700	8995	4495	4495	4495	4495	0
651	20240314	095600	8995	4495	4495	4495	4495	0
652	20240314	095500	8995	4495	4495	4495	4495	0
653	20240314	095400	8995	4495	4495	4495	4495	0
654	20240314	095300	8995	4495	4495	4495	4495	0
655	20240314	095200	8995	4495	4495	4495	4495	0
656	20240314	095100	8995	4495	4495	4495	4495	0
657	20240314	095000	8995	4495	4495	4495	4495	0
658	20240314	094900	8995	4495	4495	4495	4495	0
659	20240314	094800	8995	4495	4495	4495	4495	0
660	20240314	094700	8995	4495	4495	4495	4495	0
661	20240314	094600	8995	4495	4495	4495	4495	0
662	20240314	094500	8995	4495	4495	4495	4495	0
663	20240314	094400	8995	4495	4495	4495	4495	0
664	20240314	094300	8995	4495	4495	4495	4495	0
665	20240314	094200	8995	4495	4495	4495	4495	0
666	20240314	094100	8995	4495	4495	4495	4495	0
667	20240314	094000	8995	4495	4495	4495	4495	0
668	20240314	093900	8995	4495	4495	4495	4495	0
669	20240314	093800	8995	4495	4495	4495	4495	0
670	20240314	093700	8995	4495	4495	4495	4495	0
671	20240314	093600	8995	4495	4495	4495	4495	0
672	20240314	093500	8995	4495	4495	4495	4495	0
673	20240314	093400	8995	4495	4495	4495	4495	0
674	20240314	093300	8995	4495	4495	4495	4495	0
675	20240314	093200	8995	4495	4495	4495	4495	0
676	20240314	093100	8995	4495	4495	4495	4495	0
677	20240314	093000	8995	4495	4495	4495	4495	0
678	20240314	092900	8995	4495	4495	4495	4495	0
679	20240314	092800	8995	4495	4495	4495	4495	0
680	20240314	092700	8995	4495	4495	4495	4495	0
681	20240314	092600	8995	4495	4495	4495	4495	0
682	20240314	092500	8995	4495	4495	4495	4495	0
683	20240314	092400	8995	4495	4495	4495	4495	0
684	20240314	092300	8995	4495	4495	4495	4495	0
685	20240314	092200	8995	4495	4495	4495	4495	0
686	20240314	092100	8995	4495	4495	4495	4495	0
687	20240314	092000	8995	4495	4495	4495	4495	0
688	20240314	091900	8995	4495	4495	4495	4495	0
689	20240314	091800	8995	4495	4495	4495	4495	0
690	20240314	091700	8995	4495	4495	4495	4495	0
691	20240314	091600	8995	4495	4495	4495	4495	0
692	20240314	091500	8995	4495	4495	4495	4495	0
693	20240314	091400	8995	4495	4495	4495	4495	0
694	20240314	091300	8995	4495	4495	4495	4495	0
695	20240314	091200	8995	4495	4495	4495	4495	0
696	20240314	091100	8995	4495	4495	4495	4495	0
697	20240314	091000	8995	4495	4495	4495	4495	0
698	20240314	090900	8995	4495	4495	4495	4495	0
699	20240314	090800	8995	4495	4495	4495	4495	0
700	20240314	090700	8995	4495	4495	4495	4495	0
701	20240314	090600	8995	4495	4495	4495	4495	0
702	20240314	090500	8995	4495	4495	4495	4495	1
703	20240314	090400	4500	4500	4500	4500	4500	1
704	20240314	090300	0	4210	4210	4210	4210	0
705	20240314	090200	0	4210	4210	4210	4210	0
706	20240314	090100	0	4210	4210	4210	4210	0
707	20240314	090000	0	4210	4210	4210	4210	0