KissMeData/446440/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205900	245470	9810	9810	9810	9810	14
3	20240329	205800	245470	9810	9810	9810	9810	0
4	20240329	205700	245470	9810	9810	9810	9810	0
5	20240329	205600	245470	9810	9810	9810	9810	0
6	20240329	205500	245470	9810	9810	9810	9810	0
7	20240329	205400	245470	9810	9810	9810	9810	0
8	20240329	205300	245470	9810	9810	9810	9810	0
9	20240329	205200	245470	9810	9810	9810	9810	0
10	20240329	205100	245470	9810	9810	9810	9810	0
11	20240329	205000	245470	9810	9810	9810	9810	0
12	20240329	204900	245470	9810	9810	9810	9810	0
13	20240329	204800	245470	9810	9810	9810	9810	0
14	20240329	204700	245470	9810	9810	9810	9810	0
15	20240329	204600	245470	9810	9810	9810	9810	0
16	20240329	204500	245470	9810	9810	9810	9810	0
17	20240329	204400	245470	9810	9810	9810	9810	0
18	20240329	204300	245470	9810	9810	9810	9810	0
19	20240329	204200	245470	9810	9810	9810	9810	0
20	20240329	204100	245470	9810	9810	9810	9810	0
21	20240329	204000	245470	9810	9810	9810	9810	0
22	20240329	203900	245470	9810	9810	9810	9810	0
23	20240329	203800	245470	9810	9810	9810	9810	0
24	20240329	203700	245470	9810	9810	9810	9810	0
25	20240329	203600	245470	9810	9810	9810	9810	0
26	20240329	203500	245470	9810	9810	9810	9810	0
27	20240329	203400	245470	9810	9810	9810	9810	0
28	20240329	203300	245470	9810	9810	9810	9810	0
29	20240329	203200	245470	9810	9810	9810	9810	0
30	20240329	203100	245470	9810	9810	9810	9810	0
31	20240329	203000	245470	9810	9810	9810	9810	0
32	20240329	202900	245470	9810	9810	9810	9810	14
33	20240329	202800	245470	9810	9810	9810	9810	0
34	20240329	202700	245470	9810	9810	9810	9810	0
35	20240329	202600	245470	9810	9810	9810	9810	0
36	20240329	202500	245470	9810	9810	9810	9810	0
37	20240329	202400	245470	9810	9810	9810	9810	0
38	20240329	202300	245470	9810	9810	9810	9810	0
39	20240329	202200	245470	9810	9810	9810	9810	0
40	20240329	202100	245470	9810	9810	9810	9810	0
41	20240329	202000	245470	9810	9810	9810	9810	0
42	20240329	201900	245470	9810	9810	9810	9810	0
43	20240329	201800	245470	9810	9810	9810	9810	0
44	20240329	201700	245470	9810	9810	9810	9810	0
45	20240329	201600	245470	9810	9810	9810	9810	0
46	20240329	201500	245470	9810	9810	9810	9810	0
47	20240329	201400	245470	9810	9810	9810	9810	0
48	20240329	201300	245470	9810	9810	9810	9810	0
49	20240329	201200	245470	9810	9810	9810	9810	0
50	20240329	201100	245470	9810	9810	9810	9810	0
51	20240329	201000	245470	9810	9810	9810	9810	0
52	20240329	200900	245470	9810	9810	9810	9810	0
53	20240329	200800	245470	9810	9810	9810	9810	0
54	20240329	200700	245470	9810	9810	9810	9810	0
55	20240329	200600	245470	9810	9810	9810	9810	0
56	20240329	200500	245470	9810	9810	9810	9810	0
57	20240329	200400	245470	9810	9810	9810	9810	0
58	20240329	200300	245470	9810	9810	9810	9810	0
59	20240329	200200	245470	9810	9810	9810	9810	0
60	20240329	200100	245470	9810	9810	9810	9810	0
61	20240329	200000	245470	9810	9810	9810	9810	0
62	20240329	195900	245470	9810	9810	9810	9810	14
63	20240329	195800	245470	9810	9810	9810	9810	0
64	20240329	195700	245470	9810	9810	9810	9810	0
65	20240329	195600	245470	9810	9810	9810	9810	0
66	20240329	195500	245470	9810	9810	9810	9810	0
67	20240329	195400	245470	9810	9810	9810	9810	0
68	20240329	195300	245470	9810	9810	9810	9810	0
69	20240329	195200	245470	9810	9810	9810	9810	0
70	20240329	195100	245470	9810	9810	9810	9810	0
71	20240329	195000	245470	9810	9810	9810	9810	0
72	20240329	194900	245470	9810	9810	9810	9810	0
73	20240329	194800	245470	9810	9810	9810	9810	0
74	20240329	194700	245470	9810	9810	9810	9810	0
75	20240329	194600	245470	9810	9810	9810	9810	0
76	20240329	194500	245470	9810	9810	9810	9810	0
77	20240329	194400	245470	9810	9810	9810	9810	0
78	20240329	194300	245470	9810	9810	9810	9810	0
79	20240329	194200	245470	9810	9810	9810	9810	0
80	20240329	194100	245470	9810	9810	9810	9810	0
81	20240329	194000	245470	9810	9810	9810	9810	0
82	20240329	193900	245470	9810	9810	9810	9810	0
83	20240329	193800	245470	9810	9810	9810	9810	0
84	20240329	193700	245470	9810	9810	9810	9810	0
85	20240329	193600	245470	9810	9810	9810	9810	0
86	20240329	193500	245470	9810	9810	9810	9810	0
87	20240329	193400	245470	9810	9810	9810	9810	0
88	20240329	193300	245470	9810	9810	9810	9810	0
89	20240329	193200	245470	9810	9810	9810	9810	0
90	20240329	193100	245470	9810	9810	9810	9810	0
91	20240329	193000	245470	9810	9810	9810	9810	0
92	20240329	192900	245470	9810	9810	9810	9810	14
93	20240329	192800	245470	9810	9810	9810	9810	0
94	20240329	192700	245470	9810	9810	9810	9810	0
95	20240329	192600	245470	9810	9810	9810	9810	0
96	20240329	192500	245470	9810	9810	9810	9810	0
97	20240329	192400	245470	9810	9810	9810	9810	0
98	20240329	192300	245470	9810	9810	9810	9810	0
99	20240329	192200	245470	9810	9810	9810	9810	0
100	20240329	192100	245470	9810	9810	9810	9810	0
101	20240329	192000	245470	9810	9810	9810	9810	0
102	20240329	191900	245470	9810	9810	9810	9810	0
103	20240329	191800	245470	9810	9810	9810	9810	0
104	20240329	191700	245470	9810	9810	9810	9810	0
105	20240329	191600	245470	9810	9810	9810	9810	0
106	20240329	191500	245470	9810	9810	9810	9810	0
107	20240329	191400	245470	9810	9810	9810	9810	0
108	20240329	191300	245470	9810	9810	9810	9810	0
109	20240329	191200	245470	9810	9810	9810	9810	0
110	20240329	191100	245470	9810	9810	9810	9810	0
111	20240329	191000	245470	9810	9810	9810	9810	0
112	20240329	190900	245470	9810	9810	9810	9810	0
113	20240329	190800	245470	9810	9810	9810	9810	0
114	20240329	190700	245470	9810	9810	9810	9810	0
115	20240329	190600	245470	9810	9810	9810	9810	0
116	20240329	190500	245470	9810	9810	9810	9810	0
117	20240329	190400	245470	9810	9810	9810	9810	0
118	20240329	190300	245470	9810	9810	9810	9810	0
119	20240329	190200	245470	9810	9810	9810	9810	0
120	20240329	190100	245470	9810	9810	9810	9810	0
121	20240329	190000	245470	9810	9810	9810	9810	0
122	20240329	185900	245470	9810	9810	9810	9810	14
123	20240329	185800	245470	9810	9810	9810	9810	0
124	20240329	185700	245470	9810	9810	9810	9810	0
125	20240329	185600	245470	9810	9810	9810	9810	0
126	20240329	185500	245470	9810	9810	9810	9810	0
127	20240329	185400	245470	9810	9810	9810	9810	0
128	20240329	185300	245470	9810	9810	9810	9810	0
129	20240329	185200	245470	9810	9810	9810	9810	0
130	20240329	185100	245470	9810	9810	9810	9810	0
131	20240329	185000	245470	9810	9810	9810	9810	0
132	20240329	184900	245470	9810	9810	9810	9810	0
133	20240329	184800	245470	9810	9810	9810	9810	0
134	20240329	184700	245470	9810	9810	9810	9810	0
135	20240329	184600	245470	9810	9810	9810	9810	0
136	20240329	184500	245470	9810	9810	9810	9810	0
137	20240329	184400	245470	9810	9810	9810	9810	0
138	20240329	184300	245470	9810	9810	9810	9810	0
139	20240329	184200	245470	9810	9810	9810	9810	0
140	20240329	184100	245470	9810	9810	9810	9810	0
141	20240329	184000	245470	9810	9810	9810	9810	0
142	20240329	183900	245470	9810	9810	9810	9810	0
143	20240329	183800	245470	9810	9810	9810	9810	0
144	20240329	183700	245470	9810	9810	9810	9810	0
145	20240329	183600	245470	9810	9810	9810	9810	0
146	20240329	183500	245470	9810	9810	9810	9810	0
147	20240329	183400	245470	9810	9810	9810	9810	0
148	20240329	183300	245470	9810	9810	9810	9810	0
149	20240329	183200	245470	9810	9810	9810	9810	0
150	20240329	183100	245470	9810	9810	9810	9810	0
151	20240329	183000	245470	9810	9810	9810	9810	0
152	20240329	182900	245470	9810	9810	9810	9810	14
153	20240329	182800	245470	9810	9810	9810	9810	0
154	20240329	182700	245470	9810	9810	9810	9810	0
155	20240329	182600	245470	9810	9810	9810	9810	0
156	20240329	182500	245470	9810	9810	9810	9810	0
157	20240329	182400	245470	9810	9810	9810	9810	0
158	20240329	182300	245470	9810	9810	9810	9810	0
159	20240329	182200	245470	9810	9810	9810	9810	0
160	20240329	182100	245470	9810	9810	9810	9810	0
161	20240329	182000	245470	9810	9810	9810	9810	0
162	20240329	181900	245470	9810	9810	9810	9810	0
163	20240329	181800	245470	9810	9810	9810	9810	0
164	20240329	181700	245470	9810	9810	9810	9810	0
165	20240329	181600	245470	9810	9810	9810	9810	0
166	20240329	181500	245470	9810	9810	9810	9810	0
167	20240329	181400	245470	9810	9810	9810	9810	0
168	20240329	181300	245470	9810	9810	9810	9810	0
169	20240329	181200	245470	9810	9810	9810	9810	0
170	20240329	181100	245470	9810	9810	9810	9810	0
171	20240329	181000	245470	9810	9810	9810	9810	0
172	20240329	180900	245470	9810	9810	9810	9810	0
173	20240329	180800	245470	9810	9810	9810	9810	0
174	20240329	180700	245470	9810	9810	9810	9810	0
175	20240329	180600	245470	9810	9810	9810	9810	0
176	20240329	180500	245470	9810	9810	9810	9810	0
177	20240329	180400	245470	9810	9810	9810	9810	0
178	20240329	180300	245470	9810	9810	9810	9810	0
179	20240329	180200	245470	9810	9810	9810	9810	0
180	20240329	180100	245470	9810	9810	9810	9810	0
181	20240329	180000	245470	9810	9810	9810	9810	0
182	20240329	175900	245470	9810	9810	9810	9810	14
183	20240329	175800	245470	9810	9810	9810	9810	0
184	20240329	175700	245470	9810	9810	9810	9810	0
185	20240329	175600	245470	9810	9810	9810	9810	0
186	20240329	175500	245470	9810	9810	9810	9810	0
187	20240329	175400	245470	9810	9810	9810	9810	0
188	20240329	175300	245470	9810	9810	9810	9810	0
189	20240329	175200	245470	9810	9810	9810	9810	0
190	20240329	175100	245470	9810	9810	9810	9810	0
191	20240329	175000	245470	9810	9810	9810	9810	0
192	20240329	174900	245470	9810	9810	9810	9810	0
193	20240329	174800	245470	9810	9810	9810	9810	0
194	20240329	174700	245470	9810	9810	9810	9810	0
195	20240329	174600	245470	9810	9810	9810	9810	0
196	20240329	174500	245470	9810	9810	9810	9810	0
197	20240329	174400	245470	9810	9810	9810	9810	0
198	20240329	174300	245470	9810	9810	9810	9810	0
199	20240329	174200	245470	9810	9810	9810	9810	0
200	20240329	174100	245470	9810	9810	9810	9810	0
201	20240329	174000	245470	9810	9810	9810	9810	0
202	20240329	173900	245470	9810	9810	9810	9810	0
203	20240329	173800	245470	9810	9810	9810	9810	0
204	20240329	173700	245470	9810	9810	9810	9810	0
205	20240329	173600	245470	9810	9810	9810	9810	0
206	20240329	173500	245470	9810	9810	9810	9810	0
207	20240329	173400	245470	9810	9810	9810	9810	0
208	20240329	173300	245470	9810	9810	9810	9810	0
209	20240329	173200	245470	9810	9810	9810	9810	0
210	20240329	173100	245470	9810	9810	9810	9810	0
211	20240329	173000	245470	9810	9810	9810	9810	0
212	20240329	172900	245470	9810	9810	9810	9810	14
213	20240329	172800	245470	9810	9810	9810	9810	0
214	20240329	172700	245470	9810	9810	9810	9810	0
215	20240329	172600	245470	9810	9810	9810	9810	0
216	20240329	172500	245470	9810	9810	9810	9810	0
217	20240329	172400	245470	9810	9810	9810	9810	0
218	20240329	172300	245470	9810	9810	9810	9810	0
219	20240329	172200	245470	9810	9810	9810	9810	0
220	20240329	172100	245470	9810	9810	9810	9810	0
221	20240329	172000	245470	9810	9810	9810	9810	0
222	20240329	171900	245470	9810	9810	9810	9810	0
223	20240329	171800	245470	9810	9810	9810	9810	0
224	20240329	171700	245470	9810	9810	9810	9810	0
225	20240329	171600	245470	9810	9810	9810	9810	0
226	20240329	171500	245470	9810	9810	9810	9810	0
227	20240329	171400	245470	9810	9810	9810	9810	0
228	20240329	171300	245470	9810	9810	9810	9810	0
229	20240329	171200	245470	9810	9810	9810	9810	0
230	20240329	171100	245470	9810	9810	9810	9810	0
231	20240329	171000	245470	9810	9810	9810	9810	0
232	20240329	170900	245470	9810	9810	9810	9810	0
233	20240329	170800	245470	9810	9810	9810	9810	0
234	20240329	170700	245470	9810	9810	9810	9810	0
235	20240329	170600	245470	9810	9810	9810	9810	0
236	20240329	170500	245470	9810	9810	9810	9810	0
237	20240329	170400	245470	9810	9810	9810	9810	0
238	20240329	170300	245470	9810	9810	9810	9810	0
239	20240329	170200	245470	9810	9810	9810	9810	0
240	20240329	170100	245470	9810	9810	9810	9810	0
241	20240329	170000	245470	9810	9810	9810	9810	0
242	20240329	165900	245470	9810	9810	9810	9810	14
243	20240329	165800	245470	9810	9810	9810	9810	0
244	20240329	165700	245470	9810	9810	9810	9810	0
245	20240329	165600	245470	9810	9810	9810	9810	0
246	20240329	165500	245470	9810	9810	9810	9810	0
247	20240329	165400	245470	9810	9810	9810	9810	0
248	20240329	165300	245470	9810	9810	9810	9810	0
249	20240329	165200	245470	9810	9810	9810	9810	0
250	20240329	165100	245470	9810	9810	9810	9810	0
251	20240329	165000	245470	9810	9810	9810	9810	0
252	20240329	164900	245470	9810	9810	9810	9810	0
253	20240329	164800	245470	9810	9810	9810	9810	0
254	20240329	164700	245470	9810	9810	9810	9810	0
255	20240329	164600	245470	9810	9810	9810	9810	0
256	20240329	164500	245470	9810	9810	9810	9810	0
257	20240329	164400	245470	9810	9810	9810	9810	0
258	20240329	164300	245470	9810	9810	9810	9810	0
259	20240329	164200	245470	9810	9810	9810	9810	0
260	20240329	164100	245470	9810	9810	9810	9810	0
261	20240329	164000	245470	9810	9810	9810	9810	0
262	20240329	163900	245470	9810	9810	9810	9810	0
263	20240329	163800	245470	9810	9810	9810	9810	0
264	20240329	163700	245470	9810	9810	9810	9810	0
265	20240329	163600	245470	9810	9810	9810	9810	0
266	20240329	163500	245470	9810	9810	9810	9810	0
267	20240329	163400	245470	9810	9810	9810	9810	0
268	20240329	163300	245470	9810	9810	9810	9810	0
269	20240329	163200	245470	9810	9810	9810	9810	0
270	20240329	163100	245470	9810	9810	9810	9810	0
271	20240329	163000	245470	9810	9810	9810	9810	0
272	20240329	162900	245470	9810	9810	9810	9810	14
273	20240329	162800	245470	9810	9810	9810	9810	0
274	20240329	162700	245470	9810	9810	9810	9810	0
275	20240329	162600	245470	9810	9810	9810	9810	0
276	20240329	162500	245470	9810	9810	9810	9810	0
277	20240329	162400	245470	9810	9810	9810	9810	0
278	20240329	162300	245470	9810	9810	9810	9810	0
279	20240329	162200	245470	9810	9810	9810	9810	0
280	20240329	162100	245470	9810	9810	9810	9810	0
281	20240329	162000	245470	9810	9810	9810	9810	0
282	20240329	161900	245470	9810	9810	9810	9810	0
283	20240329	161800	245470	9810	9810	9810	9810	0
284	20240329	161700	245470	9810	9810	9810	9810	0
285	20240329	161600	245470	9810	9810	9810	9810	0
286	20240329	161500	245470	9810	9810	9810	9810	0
287	20240329	161400	245470	9810	9810	9810	9810	0
288	20240329	161300	245470	9810	9810	9810	9810	0
289	20240329	161200	245470	9810	9810	9810	9810	0
290	20240329	161100	245470	9810	9810	9810	9810	0
291	20240329	161000	245470	9810	9810	9810	9810	0
292	20240329	160900	245470	9810	9810	9810	9810	0
293	20240329	160800	245470	9810	9810	9810	9810	0
294	20240329	160700	245470	9810	9810	9810	9810	0
295	20240329	160600	245470	9810	9810	9810	9810	0
296	20240329	160500	245470	9810	9810	9810	9810	0
297	20240329	160400	245470	9810	9810	9810	9810	0
298	20240329	160300	245470	9810	9810	9810	9810	0
299	20240329	160200	245470	9810	9810	9810	9810	0
300	20240329	160100	245470	9810	9810	9810	9810	0
301	20240329	160000	245470	9810	9810	9810	9810	0
302	20240329	155900	245470	9810	9810	9810	9810	14
303	20240329	155800	245470	9810	9810	9810	9810	0
304	20240329	155700	245470	9810	9810	9810	9810	0
305	20240329	155600	245470	9810	9810	9810	9810	0
306	20240329	155500	245470	9810	9810	9810	9810	0
307	20240329	155400	245470	9810	9810	9810	9810	0
308	20240329	155300	245470	9810	9810	9810	9810	0
309	20240329	155200	245470	9810	9810	9810	9810	0
310	20240329	155100	245470	9810	9810	9810	9810	0
311	20240329	155000	245470	9810	9810	9810	9810	0
312	20240329	154900	245470	9810	9810	9810	9810	0
313	20240329	154800	245470	9810	9810	9810	9810	0
314	20240329	154700	245470	9810	9810	9810	9810	0
315	20240329	154600	245470	9810	9810	9810	9810	0
316	20240329	154500	245470	9810	9810	9810	9810	0
317	20240329	154400	245470	9810	9810	9810	9810	0
318	20240329	154300	245470	9810	9810	9810	9810	0
319	20240329	154200	245470	9810	9810	9810	9810	0
320	20240329	154100	245470	9810	9810	9810	9810	0
321	20240329	154000	245470	9810	9810	9810	9810	0
322	20240329	153900	245470	9810	9810	9810	9810	0
323	20240329	153800	245470	9810	9810	9810	9810	0
324	20240329	153700	245470	9810	9810	9810	9810	0
325	20240329	153600	245470	9810	9810	9810	9810	0
326	20240329	153500	245470	9810	9810	9810	9810	0
327	20240329	153400	245470	9810	9810	9810	9810	0
328	20240329	153300	245470	9810	9810	9810	9810	0
329	20240329	153200	245470	9810	9810	9810	9810	0
330	20240329	153100	245470	9810	9810	9810	9810	0
331	20240329	153000	245470	9810	9810	9810	9810	14
332	20240329	152900	108130	9830	9830	9830	9830	0
333	20240329	152800	108130	9830	9830	9830	9830	0
334	20240329	152700	108130	9830	9830	9830	9830	0
335	20240329	152600	108130	9830	9830	9830	9830	0
336	20240329	152500	108130	9830	9830	9830	9830	0
337	20240329	152400	108130	9830	9830	9830	9830	0
338	20240329	152300	108130	9830	9830	9830	9830	0
339	20240329	152200	108130	9830	9830	9830	9830	0
340	20240329	152100	108130	9830	9830	9830	9830	0
341	20240329	152000	108130	9830	9830	9830	9830	0
342	20240329	151900	108130	9830	9830	9830	9830	0
343	20240329	151800	108130	9830	9830	9830	9830	0
344	20240329	151700	108130	9830	9830	9830	9830	0
345	20240329	151600	108130	9830	9830	9830	9830	0
346	20240329	151500	108130	9830	9830	9830	9830	0
347	20240329	151400	108130	9830	9830	9830	9830	0
348	20240329	151300	108130	9830	9830	9830	9830	0
349	20240329	151200	108130	9830	9830	9830	9830	0
350	20240329	151100	108130	9830	9830	9830	9830	0
351	20240329	151000	108130	9830	9830	9830	9830	0
352	20240329	150900	108130	9830	9830	9830	9830	0
353	20240329	150800	108130	9830	9830	9830	9830	0
354	20240329	150700	108130	9830	9830	9830	9830	0
355	20240329	150600	108130	9830	9830	9830	9830	0
356	20240329	150500	108130	9830	9830	9830	9830	0
357	20240329	150400	108130	9830	9830	9830	9830	0
358	20240329	150300	108130	9830	9830	9830	9830	0
359	20240329	150200	108130	9830	9830	9830	9830	0
360	20240329	150100	108130	9830	9830	9830	9830	0
361	20240329	150000	108130	9830	9830	9830	9830	0
362	20240329	145900	108130	9830	9830	9830	9830	0
363	20240329	145800	108130	9830	9830	9830	9830	0
364	20240329	145700	108130	9830	9830	9830	9830	0
365	20240329	145600	108130	9830	9830	9830	9830	0
366	20240329	145500	108130	9830	9830	9830	9830	0
367	20240329	145400	108130	9830	9830	9830	9830	0
368	20240329	145300	108130	9830	9830	9830	9830	0
369	20240329	145200	108130	9830	9830	9830	9830	0
370	20240329	145100	108130	9830	9830	9830	9830	0
371	20240329	145000	108130	9830	9830	9830	9830	0
372	20240329	144900	108130	9830	9830	9830	9830	0
373	20240329	144800	108130	9830	9830	9830	9830	0
374	20240329	144700	108130	9830	9830	9830	9830	10
375	20240329	144600	9830	9830	9830	9830	9830	0
376	20240329	144500	9830	9830	9830	9830	9830	0
377	20240329	144400	9830	9830	9830	9830	9830	0
378	20240329	144300	9830	9830	9830	9830	9830	0
379	20240329	144200	9830	9830	9830	9830	9830	0
380	20240329	144100	9830	9830	9830	9830	9830	0
381	20240329	144000	9830	9830	9830	9830	9830	0
382	20240329	143900	9830	9830	9830	9830	9830	0
383	20240329	143800	9830	9830	9830	9830	9830	0
384	20240329	143700	9830	9830	9830	9830	9830	0
385	20240329	143600	9830	9830	9830	9830	9830	0
386	20240329	143500	9830	9830	9830	9830	9830	0
387	20240329	143400	9830	9830	9830	9830	9830	0
388	20240329	143300	9830	9830	9830	9830	9830	0
389	20240329	143200	9830	9830	9830	9830	9830	0
390	20240329	143100	9830	9830	9830	9830	9830	0
391	20240329	143000	9830	9830	9830	9830	9830	0
392	20240329	142900	9830	9830	9830	9830	9830	0
393	20240329	142800	9830	9830	9830	9830	9830	0
394	20240329	142700	9830	9830	9830	9830	9830	0
395	20240329	142600	9830	9830	9830	9830	9830	0
396	20240329	142500	9830	9830	9830	9830	9830	0
397	20240329	142400	9830	9830	9830	9830	9830	0
398	20240329	142300	9830	9830	9830	9830	9830	0
399	20240329	142200	9830	9830	9830	9830	9830	0
400	20240329	142100	9830	9830	9830	9830	9830	0
401	20240329	142000	9830	9830	9830	9830	9830	0
402	20240329	141900	9830	9830	9830	9830	9830	0
403	20240329	141800	9830	9830	9830	9830	9830	0
404	20240329	141700	9830	9830	9830	9830	9830	0
405	20240329	141600	9830	9830	9830	9830	9830	0
406	20240329	141500	9830	9830	9830	9830	9830	0
407	20240329	141400	9830	9830	9830	9830	9830	0
408	20240329	141300	9830	9830	9830	9830	9830	0
409	20240329	141200	9830	9830	9830	9830	9830	0
410	20240329	141100	9830	9830	9830	9830	9830	0
411	20240329	141000	9830	9830	9830	9830	9830	0
412	20240329	140900	9830	9830	9830	9830	9830	0
413	20240329	140800	9830	9830	9830	9830	9830	0
414	20240329	140700	9830	9830	9830	9830	9830	0
415	20240329	140600	9830	9830	9830	9830	9830	0
416	20240329	140500	9830	9830	9830	9830	9830	0
417	20240329	140400	9830	9830	9830	9830	9830	0
418	20240329	140300	9830	9830	9830	9830	9830	0
419	20240329	140200	9830	9830	9830	9830	9830	0
420	20240329	140100	9830	9830	9830	9830	9830	0
421	20240329	140000	9830	9830	9830	9830	9830	0
422	20240329	135900	9830	9830	9830	9830	9830	0
423	20240329	135800	9830	9830	9830	9830	9830	0
424	20240329	135700	9830	9830	9830	9830	9830	0
425	20240329	135600	9830	9830	9830	9830	9830	0
426	20240329	135500	9830	9830	9830	9830	9830	0
427	20240329	135400	9830	9830	9830	9830	9830	0
428	20240329	135300	9830	9830	9830	9830	9830	0
429	20240329	135200	9830	9830	9830	9830	9830	0
430	20240329	135100	9830	9830	9830	9830	9830	0
431	20240329	135000	9830	9830	9830	9830	9830	0
432	20240329	134900	9830	9830	9830	9830	9830	0
433	20240329	134800	9830	9830	9830	9830	9830	0
434	20240329	134700	9830	9830	9830	9830	9830	0
435	20240329	134600	9830	9830	9830	9830	9830	0
436	20240329	134500	9830	9830	9830	9830	9830	0
437	20240329	134400	9830	9830	9830	9830	9830	0
438	20240329	134300	9830	9830	9830	9830	9830	0
439	20240329	134200	9830	9830	9830	9830	9830	0
440	20240329	134100	9830	9830	9830	9830	9830	0
441	20240329	134000	9830	9830	9830	9830	9830	0
442	20240329	133900	9830	9830	9830	9830	9830	0
443	20240329	133800	9830	9830	9830	9830	9830	0
444	20240329	133700	9830	9830	9830	9830	9830	0
445	20240329	133600	9830	9830	9830	9830	9830	0
446	20240329	133500	9830	9830	9830	9830	9830	0
447	20240329	133400	9830	9830	9830	9830	9830	0
448	20240329	133300	9830	9830	9830	9830	9830	0
449	20240329	133200	9830	9830	9830	9830	9830	0
450	20240329	133100	9830	9830	9830	9830	9830	0
451	20240329	133000	9830	9830	9830	9830	9830	0
452	20240329	132900	9830	9830	9830	9830	9830	0
453	20240329	132800	9830	9830	9830	9830	9830	0
454	20240329	132700	9830	9830	9830	9830	9830	0
455	20240329	132600	9830	9830	9830	9830	9830	0
456	20240329	132500	9830	9830	9830	9830	9830	0
457	20240329	132400	9830	9830	9830	9830	9830	0
458	20240329	132300	9830	9830	9830	9830	9830	0
459	20240329	132200	9830	9830	9830	9830	9830	0
460	20240329	132100	9830	9830	9830	9830	9830	0
461	20240329	132000	9830	9830	9830	9830	9830	0
462	20240329	131900	9830	9830	9830	9830	9830	0
463	20240329	131800	9830	9830	9830	9830	9830	0
464	20240329	131700	9830	9830	9830	9830	9830	0
465	20240329	131600	9830	9830	9830	9830	9830	0
466	20240329	131500	9830	9830	9830	9830	9830	0
467	20240329	131400	9830	9830	9830	9830	9830	0
468	20240329	131300	9830	9830	9830	9830	9830	0
469	20240329	131200	9830	9830	9830	9830	9830	0
470	20240329	131100	9830	9830	9830	9830	9830	0
471	20240329	131000	9830	9830	9830	9830	9830	0
472	20240329	130900	9830	9830	9830	9830	9830	0
473	20240329	130800	9830	9830	9830	9830	9830	0
474	20240329	130700	9830	9830	9830	9830	9830	0
475	20240329	130600	9830	9830	9830	9830	9830	0
476	20240329	130500	9830	9830	9830	9830	9830	0
477	20240329	130400	9830	9830	9830	9830	9830	0
478	20240329	130300	9830	9830	9830	9830	9830	0
479	20240329	130200	9830	9830	9830	9830	9830	0
480	20240329	130100	9830	9830	9830	9830	9830	0
481	20240329	130000	9830	9830	9830	9830	9830	0
482	20240329	125900	9830	9830	9830	9830	9830	0
483	20240329	125800	9830	9830	9830	9830	9830	0
484	20240329	125700	9830	9830	9830	9830	9830	0
485	20240329	125600	9830	9830	9830	9830	9830	0
486	20240329	125500	9830	9830	9830	9830	9830	0
487	20240329	125400	9830	9830	9830	9830	9830	0
488	20240329	125300	9830	9830	9830	9830	9830	0
489	20240329	125200	9830	9830	9830	9830	9830	0
490	20240329	125100	9830	9830	9830	9830	9830	0
491	20240329	125000	9830	9830	9830	9830	9830	0
492	20240329	124900	9830	9830	9830	9830	9830	0
493	20240329	124800	9830	9830	9830	9830	9830	0
494	20240329	124700	9830	9830	9830	9830	9830	0
495	20240329	124600	9830	9830	9830	9830	9830	0
496	20240329	124500	9830	9830	9830	9830	9830	0
497	20240329	124400	9830	9830	9830	9830	9830	0
498	20240329	124300	9830	9830	9830	9830	9830	0
499	20240329	124200	9830	9830	9830	9830	9830	0
500	20240329	124100	9830	9830	9830	9830	9830	0
501	20240329	124000	9830	9830	9830	9830	9830	0
502	20240329	123900	9830	9830	9830	9830	9830	0
503	20240329	123800	9830	9830	9830	9830	9830	0
504	20240329	123700	9830	9830	9830	9830	9830	0
505	20240329	123600	9830	9830	9830	9830	9830	0
506	20240329	123500	9830	9830	9830	9830	9830	0
507	20240329	123400	9830	9830	9830	9830	9830	0
508	20240329	123300	9830	9830	9830	9830	9830	0
509	20240329	123200	9830	9830	9830	9830	9830	0
510	20240329	123100	9830	9830	9830	9830	9830	0
511	20240329	123000	9830	9830	9830	9830	9830	0
512	20240329	122900	9830	9830	9830	9830	9830	0
513	20240329	122800	9830	9830	9830	9830	9830	0
514	20240329	122700	9830	9830	9830	9830	9830	0
515	20240329	122600	9830	9830	9830	9830	9830	0
516	20240329	122500	9830	9830	9830	9830	9830	0
517	20240329	122400	9830	9830	9830	9830	9830	0
518	20240329	122300	9830	9830	9830	9830	9830	0
519	20240329	122200	9830	9830	9830	9830	9830	0
520	20240329	122100	9830	9830	9830	9830	9830	0
521	20240329	122000	9830	9830	9830	9830	9830	0
522	20240329	121900	9830	9830	9830	9830	9830	0
523	20240329	121800	9830	9830	9830	9830	9830	0
524	20240329	121700	9830	9830	9830	9830	9830	0
525	20240329	121600	9830	9830	9830	9830	9830	0
526	20240329	121500	9830	9830	9830	9830	9830	0
527	20240329	121400	9830	9830	9830	9830	9830	0
528	20240329	121300	9830	9830	9830	9830	9830	0
529	20240329	121200	9830	9830	9830	9830	9830	0
530	20240329	121100	9830	9830	9830	9830	9830	0
531	20240329	121000	9830	9830	9830	9830	9830	0
532	20240329	120900	9830	9830	9830	9830	9830	0
533	20240329	120800	9830	9830	9830	9830	9830	0
534	20240329	120700	9830	9830	9830	9830	9830	0
535	20240329	120600	9830	9830	9830	9830	9830	0
536	20240329	120500	9830	9830	9830	9830	9830	0
537	20240329	120400	9830	9830	9830	9830	9830	0
538	20240329	120300	9830	9830	9830	9830	9830	0
539	20240329	120200	9830	9830	9830	9830	9830	0
540	20240329	120100	9830	9830	9830	9830	9830	0
541	20240329	120000	9830	9830	9830	9830	9830	0
542	20240329	115900	9830	9830	9830	9830	9830	0
543	20240329	115800	9830	9830	9830	9830	9830	0
544	20240329	115700	9830	9830	9830	9830	9830	0
545	20240329	115600	9830	9830	9830	9830	9830	0
546	20240329	115500	9830	9830	9830	9830	9830	0
547	20240329	115400	9830	9830	9830	9830	9830	0
548	20240329	115300	9830	9830	9830	9830	9830	0
549	20240329	115200	9830	9830	9830	9830	9830	0
550	20240329	115100	9830	9830	9830	9830	9830	0
551	20240329	115000	9830	9830	9830	9830	9830	0
552	20240329	114900	9830	9830	9830	9830	9830	0
553	20240329	114800	9830	9830	9830	9830	9830	0
554	20240329	114700	9830	9830	9830	9830	9830	0
555	20240329	114600	9830	9830	9830	9830	9830	0
556	20240329	114500	9830	9830	9830	9830	9830	0
557	20240329	114400	9830	9830	9830	9830	9830	0
558	20240329	114300	9830	9830	9830	9830	9830	0
559	20240329	114200	9830	9830	9830	9830	9830	0
560	20240329	114100	9830	9830	9830	9830	9830	0
561	20240329	114000	9830	9830	9830	9830	9830	0
562	20240329	113900	9830	9830	9830	9830	9830	0
563	20240329	113800	9830	9830	9830	9830	9830	0
564	20240329	113700	9830	9830	9830	9830	9830	0
565	20240329	113600	9830	9830	9830	9830	9830	0
566	20240329	113500	9830	9830	9830	9830	9830	0
567	20240329	113400	9830	9830	9830	9830	9830	0
568	20240329	113300	9830	9830	9830	9830	9830	0
569	20240329	113200	9830	9830	9830	9830	9830	0
570	20240329	113100	9830	9830	9830	9830	9830	0
571	20240329	113000	9830	9830	9830	9830	9830	0
572	20240329	112900	9830	9830	9830	9830	9830	0
573	20240329	112800	9830	9830	9830	9830	9830	0
574	20240329	112700	9830	9830	9830	9830	9830	0
575	20240329	112600	9830	9830	9830	9830	9830	0
576	20240329	112500	9830	9830	9830	9830	9830	0
577	20240329	112400	9830	9830	9830	9830	9830	0
578	20240329	112300	9830	9830	9830	9830	9830	0
579	20240329	112200	9830	9830	9830	9830	9830	0
580	20240329	112100	9830	9830	9830	9830	9830	0
581	20240329	112000	9830	9830	9830	9830	9830	0
582	20240329	111900	9830	9830	9830	9830	9830	0
583	20240329	111800	9830	9830	9830	9830	9830	0
584	20240329	111700	9830	9830	9830	9830	9830	0
585	20240329	111600	9830	9830	9830	9830	9830	0
586	20240329	111500	9830	9830	9830	9830	9830	0
587	20240329	111400	9830	9830	9830	9830	9830	0
588	20240329	111300	9830	9830	9830	9830	9830	0
589	20240329	111200	9830	9830	9830	9830	9830	0
590	20240329	111100	9830	9830	9830	9830	9830	0
591	20240329	111000	9830	9830	9830	9830	9830	0
592	20240329	110900	9830	9830	9830	9830	9830	0
593	20240329	110800	9830	9830	9830	9830	9830	0
594	20240329	110700	9830	9830	9830	9830	9830	0
595	20240329	110600	9830	9830	9830	9830	9830	0
596	20240329	110500	9830	9830	9830	9830	9830	0
597	20240329	110400	9830	9830	9830	9830	9830	0
598	20240329	110300	9830	9830	9830	9830	9830	0
599	20240329	110200	9830	9830	9830	9830	9830	0
600	20240329	110100	9830	9830	9830	9830	9830	0
601	20240329	110000	9830	9830	9830	9830	9830	0
602	20240329	105900	9830	9830	9830	9830	9830	0
603	20240329	105800	9830	9830	9830	9830	9830	0
604	20240329	105700	9830	9830	9830	9830	9830	0
605	20240329	105600	9830	9830	9830	9830	9830	0
606	20240329	105500	9830	9830	9830	9830	9830	0
607	20240329	105400	9830	9830	9830	9830	9830	0
608	20240329	105300	9830	9830	9830	9830	9830	0
609	20240329	105200	9830	9830	9830	9830	9830	0
610	20240329	105100	9830	9830	9830	9830	9830	0
611	20240329	105000	9830	9830	9830	9830	9830	0
612	20240329	104900	9830	9830	9830	9830	9830	0
613	20240329	104800	9830	9830	9830	9830	9830	0
614	20240329	104700	9830	9830	9830	9830	9830	0
615	20240329	104600	9830	9830	9830	9830	9830	0
616	20240329	104500	9830	9830	9830	9830	9830	0
617	20240329	104400	9830	9830	9830	9830	9830	0
618	20240329	104300	9830	9830	9830	9830	9830	0
619	20240329	104200	9830	9830	9830	9830	9830	0
620	20240329	104100	9830	9830	9830	9830	9830	0
621	20240329	104000	9830	9830	9830	9830	9830	0
622	20240329	103900	9830	9830	9830	9830	9830	0
623	20240329	103800	9830	9830	9830	9830	9830	0
624	20240329	103700	9830	9830	9830	9830	9830	0
625	20240329	103600	9830	9830	9830	9830	9830	0
626	20240329	103500	9830	9830	9830	9830	9830	0
627	20240329	103400	9830	9830	9830	9830	9830	0
628	20240329	103300	9830	9830	9830	9830	9830	0
629	20240329	103200	9830	9830	9830	9830	9830	0
630	20240329	103100	9830	9830	9830	9830	9830	0
631	20240329	103000	9830	9830	9830	9830	9830	0
632	20240329	102900	9830	9830	9830	9830	9830	0
633	20240329	102800	9830	9830	9830	9830	9830	0
634	20240329	102700	9830	9830	9830	9830	9830	0
635	20240329	102600	9830	9830	9830	9830	9830	0
636	20240329	102500	9830	9830	9830	9830	9830	0
637	20240329	102400	9830	9830	9830	9830	9830	0
638	20240329	102300	9830	9830	9830	9830	9830	0
639	20240329	102200	9830	9830	9830	9830	9830	0
640	20240329	102100	9830	9830	9830	9830	9830	0
641	20240329	102000	9830	9830	9830	9830	9830	0
642	20240329	101900	9830	9830	9830	9830	9830	0
643	20240329	101800	9830	9830	9830	9830	9830	0
644	20240329	101700	9830	9830	9830	9830	9830	0
645	20240329	101600	9830	9830	9830	9830	9830	0
646	20240329	101500	9830	9830	9830	9830	9830	0
647	20240329	101400	9830	9830	9830	9830	9830	0
648	20240329	101300	9830	9830	9830	9830	9830	0
649	20240329	101200	9830	9830	9830	9830	9830	0
650	20240329	101100	9830	9830	9830	9830	9830	0
651	20240329	101000	9830	9830	9830	9830	9830	0
652	20240329	100900	9830	9830	9830	9830	9830	0
653	20240329	100800	9830	9830	9830	9830	9830	0
654	20240329	100700	9830	9830	9830	9830	9830	0
655	20240329	100600	9830	9830	9830	9830	9830	0
656	20240329	100500	9830	9830	9830	9830	9830	0
657	20240329	100400	9830	9830	9830	9830	9830	0
658	20240329	100300	9830	9830	9830	9830	9830	0
659	20240329	100200	9830	9830	9830	9830	9830	0
660	20240329	100100	9830	9830	9830	9830	9830	0
661	20240329	100000	9830	9830	9830	9830	9830	0
662	20240329	095900	9830	9830	9830	9830	9830	0
663	20240329	095800	9830	9830	9830	9830	9830	0
664	20240329	095700	9830	9830	9830	9830	9830	0
665	20240329	095600	9830	9830	9830	9830	9830	0
666	20240329	095500	9830	9830	9830	9830	9830	0
667	20240329	095400	9830	9830	9830	9830	9830	0
668	20240329	095300	9830	9830	9830	9830	9830	0
669	20240329	095200	9830	9830	9830	9830	9830	0
670	20240329	095100	9830	9830	9830	9830	9830	0
671	20240329	095000	9830	9830	9830	9830	9830	0
672	20240329	094900	9830	9830	9830	9830	9830	0
673	20240329	094800	9830	9830	9830	9830	9830	0
674	20240329	094700	9830	9830	9830	9830	9830	0
675	20240329	094600	9830	9830	9830	9830	9830	0
676	20240329	094500	9830	9830	9830	9830	9830	0
677	20240329	094400	9830	9830	9830	9830	9830	0
678	20240329	094300	9830	9830	9830	9830	9830	0
679	20240329	094200	9830	9830	9830	9830	9830	0
680	20240329	094100	9830	9830	9830	9830	9830	0
681	20240329	094000	9830	9830	9830	9830	9830	0
682	20240329	093900	9830	9830	9830	9830	9830	0
683	20240329	093800	9830	9830	9830	9830	9830	0
684	20240329	093700	9830	9830	9830	9830	9830	0
685	20240329	093600	9830	9830	9830	9830	9830	0
686	20240329	093500	9830	9830	9830	9830	9830	0
687	20240329	093400	9830	9830	9830	9830	9830	0
688	20240329	093300	9830	9830	9830	9830	9830	0
689	20240329	093200	9830	9830	9830	9830	9830	0
690	20240329	093100	9830	9830	9830	9830	9830	0
691	20240329	093000	9830	9830	9830	9830	9830	0
692	20240329	092900	9830	9830	9830	9830	9830	0
693	20240329	092800	9830	9830	9830	9830	9830	0
694	20240329	092700	9830	9830	9830	9830	9830	0
695	20240329	092600	9830	9830	9830	9830	9830	0
696	20240329	092500	9830	9830	9830	9830	9830	0
697	20240329	092400	9830	9830	9830	9830	9830	0
698	20240329	092300	9830	9830	9830	9830	9830	0
699	20240329	092200	9830	9830	9830	9830	9830	0
700	20240329	092100	9830	9830	9830	9830	9830	0
701	20240329	092000	9830	9830	9830	9830	9830	0
702	20240329	091900	9830	9830	9830	9830	9830	0
703	20240329	091800	9830	9830	9830	9830	9830	0
704	20240329	091700	9830	9830	9830	9830	9830	0
705	20240329	091600	9830	9830	9830	9830	9830	0
706	20240329	091500	9830	9830	9830	9830	9830	0
707	20240329	091400	9830	9830	9830	9830	9830	0
708	20240329	091300	9830	9830	9830	9830	9830	0
709	20240329	091200	9830	9830	9830	9830	9830	0
710	20240329	091100	9830	9830	9830	9830	9830	0
711	20240329	091000	9830	9830	9830	9830	9830	0
712	20240329	090900	9830	9830	9830	9830	9830	0
713	20240329	090800	9830	9830	9830	9830	9830	0
714	20240329	090700	9830	9830	9830	9830	9830	0
715	20240329	090600	9830	9830	9830	9830	9830	1
716	20240329	090500	0	9830	9830	9830	9830	0
717	20240329	090400	0	9830	9830	9830	9830	0
718	20240329	090300	0	9830	9830	9830	9830	0
719	20240329	090200	0	9830	9830	9830	9830	0
720	20240329	090100	0	9830	9830	9830	9830	0
721	20240329	090000	0	9830	9830	9830	9830	0