KissMeData/223220/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	204100	5928	498	498	498	498	1
3	20240307	204000	5928	498	498	498	498	0
4	20240307	203900	5928	498	498	498	498	0
5	20240307	203800	5928	498	498	498	498	0
6	20240307	203700	5928	498	498	498	498	0
7	20240307	203600	5928	498	498	498	498	0
8	20240307	203500	5928	498	498	498	498	0
9	20240307	203400	5928	498	498	498	498	0
10	20240307	203300	5928	498	498	498	498	0
11	20240307	203200	5928	498	498	498	498	0
12	20240307	203100	5928	498	498	498	498	0
13	20240307	203000	5928	498	498	498	498	0
14	20240307	202900	5928	498	498	498	498	0
15	20240307	202800	5928	498	498	498	498	0
16	20240307	202700	5928	498	498	498	498	0
17	20240307	202600	5928	498	498	498	498	0
18	20240307	202500	5928	498	498	498	498	0
19	20240307	202400	5928	498	498	498	498	0
20	20240307	202300	5928	498	498	498	498	0
21	20240307	202200	5928	498	498	498	498	0
22	20240307	202100	5928	498	498	498	498	0
23	20240307	202000	5928	498	498	498	498	0
24	20240307	201900	5928	498	498	498	498	0
25	20240307	201800	5928	498	498	498	498	0
26	20240307	201700	5928	498	498	498	498	0
27	20240307	201600	5928	498	498	498	498	0
28	20240307	201500	5928	498	498	498	498	0
29	20240307	201400	5928	498	498	498	498	0
30	20240307	201300	5928	498	498	498	498	0
31	20240307	201200	5928	498	498	498	498	0
32	20240307	201100	5928	498	498	498	498	1
33	20240307	201000	5928	498	498	498	498	0
34	20240307	200900	5928	498	498	498	498	0
35	20240307	200800	5928	498	498	498	498	0
36	20240307	200700	5928	498	498	498	498	0
37	20240307	200600	5928	498	498	498	498	0
38	20240307	200500	5928	498	498	498	498	0
39	20240307	200400	5928	498	498	498	498	0
40	20240307	200300	5928	498	498	498	498	0
41	20240307	200200	5928	498	498	498	498	0
42	20240307	200100	5928	498	498	498	498	0
43	20240307	200000	5928	498	498	498	498	0
44	20240307	195900	5928	498	498	498	498	0
45	20240307	195800	5928	498	498	498	498	0
46	20240307	195700	5928	498	498	498	498	0
47	20240307	195600	5928	498	498	498	498	0
48	20240307	195500	5928	498	498	498	498	0
49	20240307	195400	5928	498	498	498	498	0
50	20240307	195300	5928	498	498	498	498	0
51	20240307	195200	5928	498	498	498	498	0
52	20240307	195100	5928	498	498	498	498	0
53	20240307	195000	5928	498	498	498	498	0
54	20240307	194900	5928	498	498	498	498	0
55	20240307	194800	5928	498	498	498	498	0
56	20240307	194700	5928	498	498	498	498	0
57	20240307	194600	5928	498	498	498	498	0
58	20240307	194500	5928	498	498	498	498	0
59	20240307	194400	5928	498	498	498	498	0
60	20240307	194300	5928	498	498	498	498	0
61	20240307	194200	5928	498	498	498	498	0
62	20240307	194100	5928	498	498	498	498	1
63	20240307	194000	5928	498	498	498	498	0
64	20240307	193900	5928	498	498	498	498	0
65	20240307	193800	5928	498	498	498	498	0
66	20240307	193700	5928	498	498	498	498	0
67	20240307	193600	5928	498	498	498	498	0
68	20240307	193500	5928	498	498	498	498	0
69	20240307	193400	5928	498	498	498	498	0
70	20240307	193300	5928	498	498	498	498	0
71	20240307	193200	5928	498	498	498	498	0
72	20240307	193100	5928	498	498	498	498	0
73	20240307	193000	5928	498	498	498	498	0
74	20240307	192900	5928	498	498	498	498	0
75	20240307	192800	5928	498	498	498	498	0
76	20240307	192700	5928	498	498	498	498	0
77	20240307	192600	5928	498	498	498	498	0
78	20240307	192500	5928	498	498	498	498	0
79	20240307	192400	5928	498	498	498	498	0
80	20240307	192300	5928	498	498	498	498	0
81	20240307	192200	5928	498	498	498	498	0
82	20240307	192100	5928	498	498	498	498	0
83	20240307	192000	5928	498	498	498	498	0
84	20240307	191900	5928	498	498	498	498	0
85	20240307	191800	5928	498	498	498	498	0
86	20240307	191700	5928	498	498	498	498	0
87	20240307	191600	5928	498	498	498	498	0
88	20240307	191500	5928	498	498	498	498	0
89	20240307	191400	5928	498	498	498	498	0
90	20240307	191300	5928	498	498	498	498	0
91	20240307	191200	5928	498	498	498	498	0
92	20240307	191100	5928	498	498	498	498	1
93	20240307	191000	5928	498	498	498	498	0
94	20240307	190900	5928	498	498	498	498	0
95	20240307	190800	5928	498	498	498	498	0
96	20240307	190700	5928	498	498	498	498	0
97	20240307	190600	5928	498	498	498	498	0
98	20240307	190500	5928	498	498	498	498	0
99	20240307	190400	5928	498	498	498	498	0
100	20240307	190300	5928	498	498	498	498	0
101	20240307	190200	5928	498	498	498	498	0
102	20240307	190100	5928	498	498	498	498	0
103	20240307	190000	5928	498	498	498	498	0
104	20240307	185900	5928	498	498	498	498	0
105	20240307	185800	5928	498	498	498	498	0
106	20240307	185700	5928	498	498	498	498	0
107	20240307	185600	5928	498	498	498	498	0
108	20240307	185500	5928	498	498	498	498	0
109	20240307	185400	5928	498	498	498	498	0
110	20240307	185300	5928	498	498	498	498	0
111	20240307	185200	5928	498	498	498	498	0
112	20240307	185100	5928	498	498	498	498	0
113	20240307	185000	5928	498	498	498	498	0
114	20240307	184900	5928	498	498	498	498	0
115	20240307	184800	5928	498	498	498	498	0
116	20240307	184700	5928	498	498	498	498	0
117	20240307	184600	5928	498	498	498	498	0
118	20240307	184500	5928	498	498	498	498	0
119	20240307	184400	5928	498	498	498	498	0
120	20240307	184300	5928	498	498	498	498	0
121	20240307	184200	5928	498	498	498	498	0
122	20240307	184100	5928	498	498	498	498	1
123	20240307	184000	5928	498	498	498	498	0
124	20240307	183900	5928	498	498	498	498	0
125	20240307	183800	5928	498	498	498	498	0
126	20240307	183700	5928	498	498	498	498	0
127	20240307	183600	5928	498	498	498	498	0
128	20240307	183500	5928	498	498	498	498	0
129	20240307	183400	5928	498	498	498	498	0
130	20240307	183300	5928	498	498	498	498	0
131	20240307	183200	5928	498	498	498	498	0
132	20240307	183100	5928	498	498	498	498	0
133	20240307	183000	5928	498	498	498	498	0
134	20240307	182900	5928	498	498	498	498	0
135	20240307	182800	5928	498	498	498	498	0
136	20240307	182700	5928	498	498	498	498	0
137	20240307	182600	5928	498	498	498	498	0
138	20240307	182500	5928	498	498	498	498	0
139	20240307	182400	5928	498	498	498	498	0
140	20240307	182300	5928	498	498	498	498	0
141	20240307	182200	5928	498	498	498	498	0
142	20240307	182100	5928	498	498	498	498	0
143	20240307	182000	5928	498	498	498	498	0
144	20240307	181900	5928	498	498	498	498	0
145	20240307	181800	5928	498	498	498	498	0
146	20240307	181700	5928	498	498	498	498	0
147	20240307	181600	5928	498	498	498	498	0
148	20240307	181500	5928	498	498	498	498	0
149	20240307	181400	5928	498	498	498	498	0
150	20240307	181300	5928	498	498	498	498	0
151	20240307	181200	5928	498	498	498	498	0
152	20240307	181100	5928	498	498	498	498	1
153	20240307	181000	5928	498	498	498	498	0
154	20240307	180900	5928	498	498	498	498	0
155	20240307	180800	5928	498	498	498	498	0
156	20240307	180700	5928	498	498	498	498	0
157	20240307	180600	5928	498	498	498	498	0
158	20240307	180500	5928	498	498	498	498	0
159	20240307	180400	5928	498	498	498	498	0
160	20240307	180300	5928	498	498	498	498	0
161	20240307	180200	5928	498	498	498	498	0
162	20240307	180100	5928	498	498	498	498	0
163	20240307	180000	5928	498	498	498	498	0
164	20240307	175900	5928	498	498	498	498	0
165	20240307	175800	5928	498	498	498	498	0
166	20240307	175700	5928	498	498	498	498	0
167	20240307	175600	5928	498	498	498	498	0
168	20240307	175500	5928	498	498	498	498	0
169	20240307	175400	5928	498	498	498	498	0
170	20240307	175300	5928	498	498	498	498	0
171	20240307	175200	5928	498	498	498	498	0
172	20240307	175100	5928	498	498	498	498	0
173	20240307	175000	5928	498	498	498	498	0
174	20240307	174900	5928	498	498	498	498	0
175	20240307	174800	5928	498	498	498	498	0
176	20240307	174700	5928	498	498	498	498	0
177	20240307	174600	5928	498	498	498	498	0
178	20240307	174500	5928	498	498	498	498	0
179	20240307	174400	5928	498	498	498	498	0
180	20240307	174300	5928	498	498	498	498	0
181	20240307	174200	5928	498	498	498	498	0
182	20240307	174100	5928	498	498	498	498	1
183	20240307	174000	5928	498	498	498	498	0
184	20240307	173900	5928	498	498	498	498	0
185	20240307	173800	5928	498	498	498	498	0
186	20240307	173700	5928	498	498	498	498	0
187	20240307	173600	5928	498	498	498	498	0
188	20240307	173500	5928	498	498	498	498	0
189	20240307	173400	5928	498	498	498	498	0
190	20240307	173300	5928	498	498	498	498	0
191	20240307	173200	5928	498	498	498	498	0
192	20240307	173100	5928	498	498	498	498	0
193	20240307	173000	5928	498	498	498	498	0
194	20240307	172900	5928	498	498	498	498	0
195	20240307	172800	5928	498	498	498	498	0
196	20240307	172700	5928	498	498	498	498	0
197	20240307	172600	5928	498	498	498	498	0
198	20240307	172500	5928	498	498	498	498	0
199	20240307	172400	5928	498	498	498	498	0
200	20240307	172300	5928	498	498	498	498	0
201	20240307	172200	5928	498	498	498	498	0
202	20240307	172100	5928	498	498	498	498	0
203	20240307	172000	5928	498	498	498	498	0
204	20240307	171900	5928	498	498	498	498	0
205	20240307	171800	5928	498	498	498	498	0
206	20240307	171700	5928	498	498	498	498	0
207	20240307	171600	5928	498	498	498	498	0
208	20240307	171500	5928	498	498	498	498	0
209	20240307	171400	5928	498	498	498	498	0
210	20240307	171300	5928	498	498	498	498	0
211	20240307	171200	5928	498	498	498	498	0
212	20240307	171100	5928	498	498	498	498	1
213	20240307	171000	5928	498	498	498	498	0
214	20240307	170900	5928	498	498	498	498	0
215	20240307	170800	5928	498	498	498	498	0
216	20240307	170700	5928	498	498	498	498	0
217	20240307	170600	5928	498	498	498	498	0
218	20240307	170500	5928	498	498	498	498	0
219	20240307	170400	5928	498	498	498	498	0
220	20240307	170300	5928	498	498	498	498	0
221	20240307	170200	5928	498	498	498	498	0
222	20240307	170100	5928	498	498	498	498	0
223	20240307	170000	5928	498	498	498	498	0
224	20240307	165900	5928	498	498	498	498	0
225	20240307	165800	5928	498	498	498	498	0
226	20240307	165700	5928	498	498	498	498	0
227	20240307	165600	5928	498	498	498	498	0
228	20240307	165500	5928	498	498	498	498	0
229	20240307	165400	5928	498	498	498	498	0
230	20240307	165300	5928	498	498	498	498	0
231	20240307	165200	5928	498	498	498	498	0
232	20240307	165100	5928	498	498	498	498	0
233	20240307	165000	5928	498	498	498	498	0
234	20240307	164900	5928	498	498	498	498	0
235	20240307	164800	5928	498	498	498	498	0
236	20240307	164700	5928	498	498	498	498	0
237	20240307	164600	5928	498	498	498	498	0
238	20240307	164500	5928	498	498	498	498	0
239	20240307	164400	5928	498	498	498	498	0
240	20240307	164300	5928	498	498	498	498	0
241	20240307	164200	5928	498	498	498	498	0
242	20240307	164100	5928	498	498	498	498	1
243	20240307	164000	5928	498	498	498	498	0
244	20240307	163900	5928	498	498	498	498	0
245	20240307	163800	5928	498	498	498	498	0
246	20240307	163700	5928	498	498	498	498	0
247	20240307	163600	5928	498	498	498	498	0
248	20240307	163500	5928	498	498	498	498	0
249	20240307	163400	5928	498	498	498	498	0
250	20240307	163300	5928	498	498	498	498	0
251	20240307	163200	5928	498	498	498	498	0
252	20240307	163100	5928	498	498	498	498	0
253	20240307	163000	5928	498	498	498	498	0
254	20240307	162900	5928	498	498	498	498	0
255	20240307	162800	5928	498	498	498	498	0
256	20240307	162700	5928	498	498	498	498	0
257	20240307	162600	5928	498	498	498	498	0
258	20240307	162500	5928	498	498	498	498	0
259	20240307	162400	5928	498	498	498	498	0
260	20240307	162300	5928	498	498	498	498	0
261	20240307	162200	5928	498	498	498	498	0
262	20240307	162100	5928	498	498	498	498	0
263	20240307	162000	5928	498	498	498	498	0
264	20240307	161900	5928	498	498	498	498	0
265	20240307	161800	5928	498	498	498	498	0
266	20240307	161700	5928	498	498	498	498	0
267	20240307	161600	5928	498	498	498	498	0
268	20240307	161500	5928	498	498	498	498	0
269	20240307	161400	5928	498	498	498	498	0
270	20240307	161300	5928	498	498	498	498	0
271	20240307	161200	5928	498	498	498	498	0
272	20240307	161100	5928	498	498	498	498	1
273	20240307	161000	5928	498	498	498	498	0
274	20240307	160900	5928	498	498	498	498	0
275	20240307	160800	5928	498	498	498	498	0
276	20240307	160700	5928	498	498	498	498	0
277	20240307	160600	5928	498	498	498	498	0
278	20240307	160500	5928	498	498	498	498	0
279	20240307	160400	5928	498	498	498	498	0
280	20240307	160300	5928	498	498	498	498	0
281	20240307	160200	5928	498	498	498	498	0
282	20240307	160100	5928	498	498	498	498	0
283	20240307	160000	5928	498	498	498	498	0
284	20240307	155900	5928	498	498	498	498	0
285	20240307	155800	5928	498	498	498	498	0
286	20240307	155700	5928	498	498	498	498	0
287	20240307	155600	5928	498	498	498	498	0
288	20240307	155500	5928	498	498	498	498	0
289	20240307	155400	5928	498	498	498	498	0
290	20240307	155300	5928	498	498	498	498	0
291	20240307	155200	5928	498	498	498	498	0
292	20240307	155100	5928	498	498	498	498	0
293	20240307	155000	5928	498	498	498	498	0
294	20240307	154900	5928	498	498	498	498	0
295	20240307	154800	5928	498	498	498	498	0
296	20240307	154700	5928	498	498	498	498	0
297	20240307	154600	5928	498	498	498	498	0
298	20240307	154500	5928	498	498	498	498	0
299	20240307	154400	5928	498	498	498	498	0
300	20240307	154300	5928	498	498	498	498	0
301	20240307	154200	5928	498	498	498	498	0
302	20240307	154100	5928	498	498	498	498	1
303	20240307	154000	5928	498	498	498	498	0
304	20240307	153900	5928	498	498	498	498	0
305	20240307	153800	5928	498	498	498	498	0
306	20240307	153700	5928	498	498	498	498	0
307	20240307	153600	5928	498	498	498	498	0
308	20240307	153500	5928	498	498	498	498	0
309	20240307	153400	5928	498	498	498	498	0
310	20240307	153300	5928	498	498	498	498	0
311	20240307	153200	5928	498	498	498	498	0
312	20240307	153100	5928	498	498	498	498	0
313	20240307	153000	5928	498	498	498	498	0
314	20240307	152900	5928	498	498	498	498	0
315	20240307	152800	5928	498	498	498	498	0
316	20240307	152700	5928	498	498	498	498	0
317	20240307	152600	5928	498	498	498	498	0
318	20240307	152500	5928	498	498	498	498	0
319	20240307	152400	5928	498	498	498	498	0
320	20240307	152300	5928	498	498	498	498	0
321	20240307	152200	5928	498	498	498	498	0
322	20240307	152100	5928	498	498	498	498	0
323	20240307	152000	5928	498	498	498	498	0
324	20240307	151900	5928	498	498	498	498	0
325	20240307	151800	5928	498	498	498	498	0
326	20240307	151700	5928	498	498	498	498	0
327	20240307	151600	5928	498	498	498	498	0
328	20240307	151500	5928	498	498	498	498	0
329	20240307	151400	5928	498	498	498	498	0
330	20240307	151300	5928	498	498	498	498	0
331	20240307	151200	5928	498	498	498	498	0
332	20240307	151100	5928	498	498	498	498	0
333	20240307	151000	5928	498	498	498	498	0
334	20240307	150900	5928	498	498	498	498	0
335	20240307	150800	5928	498	498	498	498	0
336	20240307	150700	5928	498	498	498	498	0
337	20240307	150600	5928	498	498	498	498	0
338	20240307	150500	5928	498	498	498	498	0
339	20240307	150400	5928	498	498	498	498	0
340	20240307	150300	5928	498	498	498	498	0
341	20240307	150200	5928	498	498	498	498	0
342	20240307	150100	5928	498	498	498	498	0
343	20240307	150000	5928	498	498	498	498	0
344	20240307	145900	5928	498	498	498	498	0
345	20240307	145800	5928	498	498	498	498	0
346	20240307	145700	5928	498	498	498	498	0
347	20240307	145600	5928	498	498	498	498	0
348	20240307	145500	5928	498	498	498	498	0
349	20240307	145400	5928	498	498	498	498	0
350	20240307	145300	5928	498	498	498	498	0
351	20240307	145200	5928	498	498	498	498	0
352	20240307	145100	5928	498	498	498	498	0
353	20240307	145000	5928	498	498	498	498	0
354	20240307	144900	5928	498	498	498	498	0
355	20240307	144800	5928	498	498	498	498	0
356	20240307	144700	5928	498	498	498	498	0
357	20240307	144600	5928	498	498	498	498	0
358	20240307	144500	5928	498	498	498	498	0
359	20240307	144400	5928	498	498	498	498	0
360	20240307	144300	5928	498	498	498	498	0
361	20240307	144200	5928	498	498	498	498	0
362	20240307	144100	5928	498	498	498	498	0
363	20240307	144000	5928	498	498	498	498	0
364	20240307	143900	5928	498	498	498	498	0
365	20240307	143800	5928	498	498	498	498	0
366	20240307	143700	5928	498	498	498	498	0
367	20240307	143600	5928	498	498	498	498	0
368	20240307	143500	5928	498	498	498	498	0
369	20240307	143400	5928	498	498	498	498	0
370	20240307	143300	5928	498	498	498	498	0
371	20240307	143200	5928	498	498	498	498	0
372	20240307	143100	5928	498	498	498	498	0
373	20240307	143000	5928	498	498	498	498	0
374	20240307	142900	5928	498	498	498	498	0
375	20240307	142800	5928	498	498	498	498	0
376	20240307	142700	5928	498	498	498	498	0
377	20240307	142600	5928	498	498	498	498	0
378	20240307	142500	5928	498	498	498	498	0
379	20240307	142400	5928	498	498	498	498	0
380	20240307	142300	5928	498	498	498	498	0
381	20240307	142200	5928	498	498	498	498	0
382	20240307	142100	5928	498	498	498	498	0
383	20240307	142000	5928	498	498	498	498	0
384	20240307	141900	5928	498	498	498	498	0
385	20240307	141800	5928	498	498	498	498	0
386	20240307	141700	5928	498	498	498	498	0
387	20240307	141600	5928	498	498	498	498	0
388	20240307	141500	5928	498	498	498	498	0
389	20240307	141400	5928	498	498	498	498	0
390	20240307	141300	5928	498	498	498	498	0
391	20240307	141200	5928	498	498	498	498	0
392	20240307	141100	5928	498	498	498	498	0
393	20240307	141000	5928	498	498	498	498	0
394	20240307	140900	5928	498	498	498	498	0
395	20240307	140800	5928	498	498	498	498	0
396	20240307	140700	5928	498	498	498	498	0
397	20240307	140600	5928	498	498	498	498	0
398	20240307	140500	5928	498	498	498	498	0
399	20240307	140400	5928	498	498	498	498	0
400	20240307	140300	5928	498	498	498	498	0
401	20240307	140200	5928	498	498	498	498	0
402	20240307	140100	5928	498	498	498	498	0
403	20240307	140000	5928	498	498	498	498	0
404	20240307	135900	5928	498	498	498	498	0
405	20240307	135800	5928	498	498	498	498	0
406	20240307	135700	5928	498	498	498	498	0
407	20240307	135600	5928	498	498	498	498	0
408	20240307	135500	5928	498	498	498	498	0
409	20240307	135400	5928	498	498	498	498	0
410	20240307	135300	5928	498	498	498	498	0
411	20240307	135200	5928	498	498	498	498	0
412	20240307	135100	5928	498	498	498	498	0
413	20240307	135000	5928	498	498	498	498	0
414	20240307	134900	5928	498	498	498	498	0
415	20240307	134800	5928	498	498	498	498	0
416	20240307	134700	5928	498	498	498	498	0
417	20240307	134600	5928	498	498	498	498	0
418	20240307	134500	5928	498	498	498	498	0
419	20240307	134400	5928	498	498	498	498	0
420	20240307	134300	5928	498	498	498	498	0
421	20240307	134200	5928	498	498	498	498	0
422	20240307	134100	5928	498	498	498	498	0
423	20240307	134000	5928	498	498	498	498	0
424	20240307	133900	5928	498	498	498	498	0
425	20240307	133800	5928	498	498	498	498	0
426	20240307	133700	5928	498	498	498	498	0
427	20240307	133600	5928	498	498	498	498	0
428	20240307	133500	5928	498	498	498	498	0
429	20240307	133400	5928	498	498	498	498	0
430	20240307	133300	5928	498	498	498	498	0
431	20240307	133200	5928	498	498	498	498	0
432	20240307	133100	5928	498	498	498	498	0
433	20240307	133000	5928	498	498	498	498	0
434	20240307	132900	5928	498	498	498	498	0
435	20240307	132800	5928	498	498	498	498	0
436	20240307	132700	5928	498	498	498	498	0
437	20240307	132600	5928	498	498	498	498	0
438	20240307	132500	5928	498	498	498	498	0
439	20240307	132400	5928	498	498	498	498	0
440	20240307	132300	5928	498	498	498	498	0
441	20240307	132200	5928	498	498	498	498	0
442	20240307	132100	5928	498	498	498	498	0
443	20240307	132000	5928	498	498	498	498	0
444	20240307	131900	5928	498	498	498	498	0
445	20240307	131800	5928	498	498	498	498	0
446	20240307	131700	5928	498	498	498	498	0
447	20240307	131600	5928	498	498	498	498	0
448	20240307	131500	5928	498	498	498	498	0
449	20240307	131400	5928	498	498	498	498	0
450	20240307	131300	5928	498	498	498	498	0
451	20240307	131200	5928	498	498	498	498	0
452	20240307	131100	5928	498	498	498	498	0
453	20240307	131000	5928	498	498	498	498	0
454	20240307	130900	5928	498	498	498	498	0
455	20240307	130800	5928	498	498	498	498	0
456	20240307	130700	5928	498	498	498	498	0
457	20240307	130600	5928	498	498	498	498	0
458	20240307	130500	5928	498	498	498	498	0
459	20240307	130400	5928	498	498	498	498	0
460	20240307	130300	5928	498	498	498	498	0
461	20240307	130200	5928	498	498	498	498	0
462	20240307	130100	5928	498	498	498	498	0
463	20240307	130000	5928	498	498	498	498	0
464	20240307	125900	5928	498	498	498	498	0
465	20240307	125800	5928	498	498	498	498	0
466	20240307	125700	5928	498	498	498	498	0
467	20240307	125600	5928	498	498	498	498	0
468	20240307	125500	5928	498	498	498	498	0
469	20240307	125400	5928	498	498	498	498	0
470	20240307	125300	5928	498	498	498	498	0
471	20240307	125200	5928	498	498	498	498	0
472	20240307	125100	5928	498	498	498	498	0
473	20240307	125000	5928	498	498	498	498	0
474	20240307	124900	5928	498	498	498	498	0
475	20240307	124800	5928	498	498	498	498	0
476	20240307	124700	5928	498	498	498	498	0
477	20240307	124600	5928	498	498	498	498	0
478	20240307	124500	5928	498	498	498	498	0
479	20240307	124400	5928	498	498	498	498	0
480	20240307	124300	5928	498	498	498	498	0
481	20240307	124200	5928	498	498	498	498	0
482	20240307	124100	5928	498	498	498	498	0
483	20240307	124000	5928	498	498	498	498	0
484	20240307	123900	5928	498	498	498	498	0
485	20240307	123800	5928	498	498	498	498	0
486	20240307	123700	5928	498	498	498	498	0
487	20240307	123600	5928	498	498	498	498	0
488	20240307	123500	5928	498	498	498	498	0
489	20240307	123400	5928	498	498	498	498	0
490	20240307	123300	5928	498	498	498	498	0
491	20240307	123200	5928	498	498	498	498	0
492	20240307	123100	5928	498	498	498	498	0
493	20240307	123000	5928	498	498	498	498	0
494	20240307	122900	5928	498	498	498	498	0
495	20240307	122800	5928	498	498	498	498	0
496	20240307	122700	5928	498	498	498	498	0
497	20240307	122600	5928	498	498	498	498	0
498	20240307	122500	5928	498	498	498	498	0
499	20240307	122400	5928	498	498	498	498	0
500	20240307	122300	5928	498	498	498	498	0
501	20240307	122200	5928	498	498	498	498	0
502	20240307	122100	5928	498	498	498	498	0
503	20240307	122000	5928	498	498	498	498	0
504	20240307	121900	5928	498	498	498	498	0
505	20240307	121800	5928	498	498	498	498	0
506	20240307	121700	5928	498	498	498	498	0
507	20240307	121600	5928	498	498	498	498	0
508	20240307	121500	5928	498	498	498	498	0
509	20240307	121400	5928	498	498	498	498	0
510	20240307	121300	5928	498	498	498	498	0
511	20240307	121200	5928	498	498	498	498	1
512	20240307	121100	5430	430	430	430	430	1
513	20240307	121000	5000	500	500	500	500	0
514	20240307	120900	5000	500	500	500	500	0
515	20240307	120800	5000	500	500	500	500	0
516	20240307	120700	5000	500	500	500	500	0
517	20240307	120600	5000	500	500	500	500	0
518	20240307	120500	5000	500	500	500	500	0
519	20240307	120400	5000	500	500	500	500	0
520	20240307	120300	5000	500	500	500	500	0
521	20240307	120200	5000	500	500	500	500	0
522	20240307	120100	5000	500	500	500	500	0
523	20240307	120000	5000	500	500	500	500	0
524	20240307	115900	5000	500	500	500	500	0
525	20240307	115800	5000	500	500	500	500	0
526	20240307	115700	5000	500	500	500	500	0
527	20240307	115600	5000	500	500	500	500	0
528	20240307	115500	5000	500	500	500	500	0
529	20240307	115400	5000	500	500	500	500	0
530	20240307	115300	5000	500	500	500	500	0
531	20240307	115200	5000	500	500	500	500	0
532	20240307	115100	5000	500	500	500	500	0
533	20240307	115000	5000	500	500	500	500	0
534	20240307	114900	5000	500	500	500	500	0
535	20240307	114800	5000	500	500	500	500	0
536	20240307	114700	5000	500	500	500	500	0
537	20240307	114600	5000	500	500	500	500	0
538	20240307	114500	5000	500	500	500	500	0
539	20240307	114400	5000	500	500	500	500	0
540	20240307	114300	5000	500	500	500	500	0
541	20240307	114200	5000	500	500	500	500	0
542	20240307	114100	5000	500	500	500	500	0
543	20240307	114000	5000	500	500	500	500	0
544	20240307	113900	5000	500	500	500	500	0
545	20240307	113800	5000	500	500	500	500	0
546	20240307	113700	5000	500	500	500	500	0
547	20240307	113600	5000	500	500	500	500	0
548	20240307	113500	5000	500	500	500	500	0
549	20240307	113400	5000	500	500	500	500	0
550	20240307	113300	5000	500	500	500	500	0
551	20240307	113200	5000	500	500	500	500	0
552	20240307	113100	5000	500	500	500	500	0
553	20240307	113000	5000	500	500	500	500	0
554	20240307	112900	5000	500	500	500	500	0
555	20240307	112800	5000	500	500	500	500	0
556	20240307	112700	5000	500	500	500	500	0
557	20240307	112600	5000	500	500	500	500	0
558	20240307	112500	5000	500	500	500	500	0
559	20240307	112400	5000	500	500	500	500	0
560	20240307	112300	5000	500	500	500	500	0
561	20240307	112200	5000	500	500	500	500	0
562	20240307	112100	5000	500	500	500	500	0
563	20240307	112000	5000	500	500	500	500	0
564	20240307	111900	5000	500	500	500	500	0
565	20240307	111800	5000	500	500	500	500	0
566	20240307	111700	5000	500	500	500	500	0
567	20240307	111600	5000	500	500	500	500	0
568	20240307	111500	5000	500	500	500	500	0
569	20240307	111400	5000	500	500	500	500	0
570	20240307	111300	5000	500	500	500	500	0
571	20240307	111200	5000	500	500	500	500	0
572	20240307	111100	5000	500	500	500	500	0
573	20240307	111000	5000	500	500	500	500	0
574	20240307	110900	5000	500	500	500	500	0
575	20240307	110800	5000	500	500	500	500	0
576	20240307	110700	5000	500	500	500	500	0
577	20240307	110600	5000	500	500	500	500	0
578	20240307	110500	5000	500	500	500	500	0
579	20240307	110400	5000	500	500	500	500	0
580	20240307	110300	5000	500	500	500	500	0
581	20240307	110200	5000	500	500	500	500	0
582	20240307	110100	5000	500	500	500	500	0
583	20240307	110000	5000	500	500	500	500	0
584	20240307	105900	5000	500	500	500	500	0
585	20240307	105800	5000	500	500	500	500	0
586	20240307	105700	5000	500	500	500	500	0
587	20240307	105600	5000	500	500	500	500	0
588	20240307	105500	5000	500	500	500	500	0
589	20240307	105400	5000	500	500	500	500	0
590	20240307	105300	5000	500	500	500	500	0
591	20240307	105200	5000	500	500	500	500	0
592	20240307	105100	5000	500	500	500	500	0
593	20240307	105000	5000	500	500	500	500	0
594	20240307	104900	5000	500	500	500	500	0
595	20240307	104800	5000	500	500	500	500	0
596	20240307	104700	5000	500	500	500	500	0
597	20240307	104600	5000	500	500	500	500	0
598	20240307	104500	5000	500	500	500	500	0
599	20240307	104400	5000	500	500	500	500	0
600	20240307	104300	5000	500	500	500	500	0
601	20240307	104200	5000	500	500	500	500	0
602	20240307	104100	5000	500	500	500	500	0
603	20240307	104000	5000	500	500	500	500	0
604	20240307	103900	5000	500	500	500	500	0
605	20240307	103800	5000	500	500	500	500	0
606	20240307	103700	5000	500	500	500	500	0
607	20240307	103600	5000	500	500	500	500	0
608	20240307	103500	5000	500	500	500	500	0
609	20240307	103400	5000	500	500	500	500	0
610	20240307	103300	5000	500	500	500	500	0
611	20240307	103200	5000	500	500	500	500	0
612	20240307	103100	5000	500	500	500	500	0
613	20240307	103000	5000	500	500	500	500	0
614	20240307	102900	5000	500	500	500	500	0
615	20240307	102800	5000	500	500	500	500	0
616	20240307	102700	5000	500	500	500	500	0
617	20240307	102600	5000	500	500	500	500	0
618	20240307	102500	5000	500	500	500	500	0
619	20240307	102400	5000	500	500	500	500	0
620	20240307	102300	5000	500	500	500	500	0
621	20240307	102200	5000	500	500	500	500	0
622	20240307	102100	5000	500	500	500	500	0
623	20240307	102000	5000	500	500	500	500	0
624	20240307	101900	5000	500	500	500	500	0
625	20240307	101800	5000	500	500	500	500	0
626	20240307	101700	5000	500	500	500	500	0
627	20240307	101600	5000	500	500	500	500	0
628	20240307	101500	5000	500	500	500	500	0
629	20240307	101400	5000	500	500	500	500	0
630	20240307	101300	5000	500	500	500	500	0
631	20240307	101200	5000	500	500	500	500	0
632	20240307	101100	5000	500	500	500	500	0
633	20240307	101000	5000	500	500	500	500	0
634	20240307	100900	5000	500	500	500	500	0
635	20240307	100800	5000	500	500	500	500	0
636	20240307	100700	5000	500	500	500	500	0
637	20240307	100600	5000	500	500	500	500	0
638	20240307	100500	5000	500	500	500	500	0
639	20240307	100400	5000	500	500	500	500	0
640	20240307	100300	5000	500	500	500	500	0
641	20240307	100200	5000	500	500	500	500	0
642	20240307	100100	5000	500	500	500	500	0
643	20240307	100000	5000	500	500	500	500	0
644	20240307	095900	5000	500	500	500	500	0
645	20240307	095800	5000	500	500	500	500	0
646	20240307	095700	5000	500	500	500	500	0
647	20240307	095600	5000	500	500	500	500	0
648	20240307	095500	5000	500	500	500	500	0
649	20240307	095400	5000	500	500	500	500	0
650	20240307	095300	5000	500	500	500	500	0
651	20240307	095200	5000	500	500	500	500	0
652	20240307	095100	5000	500	500	500	500	0
653	20240307	095000	5000	500	500	500	500	0
654	20240307	094900	5000	500	500	500	500	0
655	20240307	094800	5000	500	500	500	500	0
656	20240307	094700	5000	500	500	500	500	0
657	20240307	094600	5000	500	500	500	500	0
658	20240307	094500	5000	500	500	500	500	0
659	20240307	094400	5000	500	500	500	500	0
660	20240307	094300	5000	500	500	500	500	0
661	20240307	094200	5000	500	500	500	500	0
662	20240307	094100	5000	500	500	500	500	0
663	20240307	094000	5000	500	500	500	500	0
664	20240307	093900	5000	500	500	500	500	0
665	20240307	093800	5000	500	500	500	500	0
666	20240307	093700	5000	500	500	500	500	0
667	20240307	093600	5000	500	500	500	500	0
668	20240307	093500	5000	500	500	500	500	0
669	20240307	093400	5000	500	500	500	500	0
670	20240307	093300	5000	500	500	500	500	0
671	20240307	093200	5000	500	500	500	500	0
672	20240307	093100	5000	500	500	500	500	0
673	20240307	093000	5000	500	500	500	500	0
674	20240307	092900	5000	500	500	500	500	0
675	20240307	092800	5000	500	500	500	500	0
676	20240307	092700	5000	500	500	500	500	0
677	20240307	092600	5000	500	500	500	500	0
678	20240307	092500	5000	500	500	500	500	0
679	20240307	092400	5000	500	500	500	500	0
680	20240307	092300	5000	500	500	500	500	0
681	20240307	092200	5000	500	500	500	500	0
682	20240307	092100	5000	500	500	500	500	0
683	20240307	092000	5000	500	500	500	500	0
684	20240307	091900	5000	500	500	500	500	0
685	20240307	091800	5000	500	500	500	500	0
686	20240307	091700	5000	500	500	500	500	0
687	20240307	091600	5000	500	500	500	500	0
688	20240307	091500	5000	500	500	500	500	0
689	20240307	091400	5000	500	500	500	500	0
690	20240307	091300	5000	500	500	500	500	0
691	20240307	091200	5000	500	500	500	500	0
692	20240307	091100	5000	500	500	500	500	0
693	20240307	091000	5000	500	500	500	500	0
694	20240307	090900	5000	500	500	500	500	0
695	20240307	090800	5000	500	500	500	500	0
696	20240307	090700	5000	500	500	500	500	0
697	20240307	090600	5000	500	500	500	500	0
698	20240307	090500	5000	500	500	500	500	0
699	20240307	090400	5000	500	500	500	500	0
700	20240307	090300	5000	500	500	500	500	0
701	20240307	090200	5000	500	500	500	500	10
702	20240307	090100	0	499	499	499	499	0
703	20240307	090000	0	499	499	499	499	0