KissMeData/086460/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195500	4980	4980	4980	4980	4980	1
3	20240311	195400	4980	4980	4980	4980	4980	0
4	20240311	195300	4980	4980	4980	4980	4980	0
5	20240311	195200	4980	4980	4980	4980	4980	0
6	20240311	195100	4980	4980	4980	4980	4980	0
7	20240311	195000	4980	4980	4980	4980	4980	0
8	20240311	194900	4980	4980	4980	4980	4980	0
9	20240311	194800	4980	4980	4980	4980	4980	0
10	20240311	194700	4980	4980	4980	4980	4980	0
11	20240311	194600	4980	4980	4980	4980	4980	0
12	20240311	194500	4980	4980	4980	4980	4980	0
13	20240311	194400	4980	4980	4980	4980	4980	0
14	20240311	194300	4980	4980	4980	4980	4980	0
15	20240311	194200	4980	4980	4980	4980	4980	0
16	20240311	194100	4980	4980	4980	4980	4980	0
17	20240311	194000	4980	4980	4980	4980	4980	0
18	20240311	193900	4980	4980	4980	4980	4980	0
19	20240311	193800	4980	4980	4980	4980	4980	0
20	20240311	193700	4980	4980	4980	4980	4980	0
21	20240311	193600	4980	4980	4980	4980	4980	0
22	20240311	193500	4980	4980	4980	4980	4980	0
23	20240311	193400	4980	4980	4980	4980	4980	0
24	20240311	193300	4980	4980	4980	4980	4980	0
25	20240311	193200	4980	4980	4980	4980	4980	0
26	20240311	193100	4980	4980	4980	4980	4980	0
27	20240311	193000	4980	4980	4980	4980	4980	0
28	20240311	192900	4980	4980	4980	4980	4980	0
29	20240311	192800	4980	4980	4980	4980	4980	0
30	20240311	192700	4980	4980	4980	4980	4980	0
31	20240311	192600	4980	4980	4980	4980	4980	0
32	20240311	192500	4980	4980	4980	4980	4980	1
33	20240311	192400	4980	4980	4980	4980	4980	0
34	20240311	192300	4980	4980	4980	4980	4980	0
35	20240311	192200	4980	4980	4980	4980	4980	0
36	20240311	192100	4980	4980	4980	4980	4980	0
37	20240311	192000	4980	4980	4980	4980	4980	0
38	20240311	191900	4980	4980	4980	4980	4980	0
39	20240311	191800	4980	4980	4980	4980	4980	0
40	20240311	191700	4980	4980	4980	4980	4980	0
41	20240311	191600	4980	4980	4980	4980	4980	0
42	20240311	191500	4980	4980	4980	4980	4980	0
43	20240311	191400	4980	4980	4980	4980	4980	0
44	20240311	191300	4980	4980	4980	4980	4980	0
45	20240311	191200	4980	4980	4980	4980	4980	0
46	20240311	191100	4980	4980	4980	4980	4980	0
47	20240311	191000	4980	4980	4980	4980	4980	0
48	20240311	190900	4980	4980	4980	4980	4980	0
49	20240311	190800	4980	4980	4980	4980	4980	0
50	20240311	190700	4980	4980	4980	4980	4980	0
51	20240311	190600	4980	4980	4980	4980	4980	0
52	20240311	190500	4980	4980	4980	4980	4980	0
53	20240311	190400	4980	4980	4980	4980	4980	0
54	20240311	190300	4980	4980	4980	4980	4980	0
55	20240311	190200	4980	4980	4980	4980	4980	0
56	20240311	190100	4980	4980	4980	4980	4980	0
57	20240311	190000	4980	4980	4980	4980	4980	0
58	20240311	185900	4980	4980	4980	4980	4980	0
59	20240311	185800	4980	4980	4980	4980	4980	0
60	20240311	185700	4980	4980	4980	4980	4980	0
61	20240311	185600	4980	4980	4980	4980	4980	0
62	20240311	185500	4980	4980	4980	4980	4980	1
63	20240311	185400	4980	4980	4980	4980	4980	0
64	20240311	185300	4980	4980	4980	4980	4980	0
65	20240311	185200	4980	4980	4980	4980	4980	0
66	20240311	185100	4980	4980	4980	4980	4980	0
67	20240311	185000	4980	4980	4980	4980	4980	0
68	20240311	184900	4980	4980	4980	4980	4980	0
69	20240311	184800	4980	4980	4980	4980	4980	0
70	20240311	184700	4980	4980	4980	4980	4980	0
71	20240311	184600	4980	4980	4980	4980	4980	0
72	20240311	184500	4980	4980	4980	4980	4980	0
73	20240311	184400	4980	4980	4980	4980	4980	0
74	20240311	184300	4980	4980	4980	4980	4980	0
75	20240311	184200	4980	4980	4980	4980	4980	0
76	20240311	184100	4980	4980	4980	4980	4980	0
77	20240311	184000	4980	4980	4980	4980	4980	0
78	20240311	183900	4980	4980	4980	4980	4980	0
79	20240311	183800	4980	4980	4980	4980	4980	0
80	20240311	183700	4980	4980	4980	4980	4980	0
81	20240311	183600	4980	4980	4980	4980	4980	0
82	20240311	183500	4980	4980	4980	4980	4980	0
83	20240311	183400	4980	4980	4980	4980	4980	0
84	20240311	183300	4980	4980	4980	4980	4980	0
85	20240311	183200	4980	4980	4980	4980	4980	0
86	20240311	183100	4980	4980	4980	4980	4980	0
87	20240311	183000	4980	4980	4980	4980	4980	0
88	20240311	182900	4980	4980	4980	4980	4980	0
89	20240311	182800	4980	4980	4980	4980	4980	0
90	20240311	182700	4980	4980	4980	4980	4980	0
91	20240311	182600	4980	4980	4980	4980	4980	0
92	20240311	182500	4980	4980	4980	4980	4980	1
93	20240311	182400	4980	4980	4980	4980	4980	0
94	20240311	182300	4980	4980	4980	4980	4980	0
95	20240311	182200	4980	4980	4980	4980	4980	0
96	20240311	182100	4980	4980	4980	4980	4980	0
97	20240311	182000	4980	4980	4980	4980	4980	0
98	20240311	181900	4980	4980	4980	4980	4980	0
99	20240311	181800	4980	4980	4980	4980	4980	0
100	20240311	181700	4980	4980	4980	4980	4980	0
101	20240311	181600	4980	4980	4980	4980	4980	0
102	20240311	181500	4980	4980	4980	4980	4980	0
103	20240311	181400	4980	4980	4980	4980	4980	0
104	20240311	181300	4980	4980	4980	4980	4980	0
105	20240311	181200	4980	4980	4980	4980	4980	0
106	20240311	181100	4980	4980	4980	4980	4980	0
107	20240311	181000	4980	4980	4980	4980	4980	0
108	20240311	180900	4980	4980	4980	4980	4980	0
109	20240311	180800	4980	4980	4980	4980	4980	0
110	20240311	180700	4980	4980	4980	4980	4980	0
111	20240311	180600	4980	4980	4980	4980	4980	0
112	20240311	180500	4980	4980	4980	4980	4980	0
113	20240311	180400	4980	4980	4980	4980	4980	0
114	20240311	180300	4980	4980	4980	4980	4980	0
115	20240311	180200	4980	4980	4980	4980	4980	0
116	20240311	180100	4980	4980	4980	4980	4980	0
117	20240311	180000	4980	4980	4980	4980	4980	0
118	20240311	175900	4980	4980	4980	4980	4980	0
119	20240311	175800	4980	4980	4980	4980	4980	0
120	20240311	175700	4980	4980	4980	4980	4980	0
121	20240311	175600	4980	4980	4980	4980	4980	0
122	20240311	175500	4980	4980	4980	4980	4980	1
123	20240311	175400	4980	4980	4980	4980	4980	0
124	20240311	175300	4980	4980	4980	4980	4980	0
125	20240311	175200	4980	4980	4980	4980	4980	0
126	20240311	175100	4980	4980	4980	4980	4980	0
127	20240311	175000	4980	4980	4980	4980	4980	0
128	20240311	174900	4980	4980	4980	4980	4980	0
129	20240311	174800	4980	4980	4980	4980	4980	0
130	20240311	174700	4980	4980	4980	4980	4980	0
131	20240311	174600	4980	4980	4980	4980	4980	0
132	20240311	174500	4980	4980	4980	4980	4980	0
133	20240311	174400	4980	4980	4980	4980	4980	0
134	20240311	174300	4980	4980	4980	4980	4980	0
135	20240311	174200	4980	4980	4980	4980	4980	0
136	20240311	174100	4980	4980	4980	4980	4980	0
137	20240311	174000	4980	4980	4980	4980	4980	0
138	20240311	173900	4980	4980	4980	4980	4980	0
139	20240311	173800	4980	4980	4980	4980	4980	0
140	20240311	173700	4980	4980	4980	4980	4980	0
141	20240311	173600	4980	4980	4980	4980	4980	0
142	20240311	173500	4980	4980	4980	4980	4980	0
143	20240311	173400	4980	4980	4980	4980	4980	0
144	20240311	173300	4980	4980	4980	4980	4980	0
145	20240311	173200	4980	4980	4980	4980	4980	0
146	20240311	173100	4980	4980	4980	4980	4980	0
147	20240311	173000	4980	4980	4980	4980	4980	0
148	20240311	172900	4980	4980	4980	4980	4980	0
149	20240311	172800	4980	4980	4980	4980	4980	0
150	20240311	172700	4980	4980	4980	4980	4980	0
151	20240311	172600	4980	4980	4980	4980	4980	0
152	20240311	172500	4980	4980	4980	4980	4980	1
153	20240311	172400	4980	4980	4980	4980	4980	0
154	20240311	172300	4980	4980	4980	4980	4980	0
155	20240311	172200	4980	4980	4980	4980	4980	0
156	20240311	172100	4980	4980	4980	4980	4980	0
157	20240311	172000	4980	4980	4980	4980	4980	0
158	20240311	171900	4980	4980	4980	4980	4980	0
159	20240311	171800	4980	4980	4980	4980	4980	0
160	20240311	171700	4980	4980	4980	4980	4980	0
161	20240311	171600	4980	4980	4980	4980	4980	0
162	20240311	171500	4980	4980	4980	4980	4980	0
163	20240311	171400	4980	4980	4980	4980	4980	0
164	20240311	171300	4980	4980	4980	4980	4980	0
165	20240311	171200	4980	4980	4980	4980	4980	0
166	20240311	171100	4980	4980	4980	4980	4980	0
167	20240311	171000	4980	4980	4980	4980	4980	0
168	20240311	170900	4980	4980	4980	4980	4980	0
169	20240311	170800	4980	4980	4980	4980	4980	0
170	20240311	170700	4980	4980	4980	4980	4980	0
171	20240311	170600	4980	4980	4980	4980	4980	0
172	20240311	170500	4980	4980	4980	4980	4980	0
173	20240311	170400	4980	4980	4980	4980	4980	0
174	20240311	170300	4980	4980	4980	4980	4980	0
175	20240311	170200	4980	4980	4980	4980	4980	0
176	20240311	170100	4980	4980	4980	4980	4980	0
177	20240311	170000	4980	4980	4980	4980	4980	0
178	20240311	165900	4980	4980	4980	4980	4980	0
179	20240311	165800	4980	4980	4980	4980	4980	0
180	20240311	165700	4980	4980	4980	4980	4980	0
181	20240311	165600	4980	4980	4980	4980	4980	0
182	20240311	165500	4980	4980	4980	4980	4980	1
183	20240311	165400	4980	4980	4980	4980	4980	0
184	20240311	165300	4980	4980	4980	4980	4980	0
185	20240311	165200	4980	4980	4980	4980	4980	0
186	20240311	165100	4980	4980	4980	4980	4980	0
187	20240311	165000	4980	4980	4980	4980	4980	0
188	20240311	164900	4980	4980	4980	4980	4980	0
189	20240311	164800	4980	4980	4980	4980	4980	0
190	20240311	164700	4980	4980	4980	4980	4980	0
191	20240311	164600	4980	4980	4980	4980	4980	0
192	20240311	164500	4980	4980	4980	4980	4980	0
193	20240311	164400	4980	4980	4980	4980	4980	0
194	20240311	164300	4980	4980	4980	4980	4980	0
195	20240311	164200	4980	4980	4980	4980	4980	0
196	20240311	164100	4980	4980	4980	4980	4980	0
197	20240311	164000	4980	4980	4980	4980	4980	0
198	20240311	163900	4980	4980	4980	4980	4980	0
199	20240311	163800	4980	4980	4980	4980	4980	0
200	20240311	163700	4980	4980	4980	4980	4980	0
201	20240311	163600	4980	4980	4980	4980	4980	0
202	20240311	163500	4980	4980	4980	4980	4980	0
203	20240311	163400	4980	4980	4980	4980	4980	0
204	20240311	163300	4980	4980	4980	4980	4980	0
205	20240311	163200	4980	4980	4980	4980	4980	0
206	20240311	163100	4980	4980	4980	4980	4980	0
207	20240311	163000	4980	4980	4980	4980	4980	0
208	20240311	162900	4980	4980	4980	4980	4980	0
209	20240311	162800	4980	4980	4980	4980	4980	0
210	20240311	162700	4980	4980	4980	4980	4980	0
211	20240311	162600	4980	4980	4980	4980	4980	0
212	20240311	162500	4980	4980	4980	4980	4980	1
213	20240311	162400	4980	4980	4980	4980	4980	0
214	20240311	162300	4980	4980	4980	4980	4980	0
215	20240311	162200	4980	4980	4980	4980	4980	0
216	20240311	162100	4980	4980	4980	4980	4980	0
217	20240311	162000	4980	4980	4980	4980	4980	0
218	20240311	161900	4980	4980	4980	4980	4980	0
219	20240311	161800	4980	4980	4980	4980	4980	0
220	20240311	161700	4980	4980	4980	4980	4980	0
221	20240311	161600	4980	4980	4980	4980	4980	0
222	20240311	161500	4980	4980	4980	4980	4980	0
223	20240311	161400	4980	4980	4980	4980	4980	0
224	20240311	161300	4980	4980	4980	4980	4980	0
225	20240311	161200	4980	4980	4980	4980	4980	0
226	20240311	161100	4980	4980	4980	4980	4980	0
227	20240311	161000	4980	4980	4980	4980	4980	0
228	20240311	160900	4980	4980	4980	4980	4980	0
229	20240311	160800	4980	4980	4980	4980	4980	0
230	20240311	160700	4980	4980	4980	4980	4980	0
231	20240311	160600	4980	4980	4980	4980	4980	0
232	20240311	160500	4980	4980	4980	4980	4980	0
233	20240311	160400	4980	4980	4980	4980	4980	0
234	20240311	160300	4980	4980	4980	4980	4980	0
235	20240311	160200	4980	4980	4980	4980	4980	0
236	20240311	160100	4980	4980	4980	4980	4980	0
237	20240311	160000	4980	4980	4980	4980	4980	0
238	20240311	155900	4980	4980	4980	4980	4980	0
239	20240311	155800	4980	4980	4980	4980	4980	0
240	20240311	155700	4980	4980	4980	4980	4980	0
241	20240311	155600	4980	4980	4980	4980	4980	0
242	20240311	155500	4980	4980	4980	4980	4980	1
243	20240311	155400	4980	4980	4980	4980	4980	0
244	20240311	155300	4980	4980	4980	4980	4980	0
245	20240311	155200	4980	4980	4980	4980	4980	0
246	20240311	155100	4980	4980	4980	4980	4980	0
247	20240311	155000	4980	4980	4980	4980	4980	0
248	20240311	154900	4980	4980	4980	4980	4980	0
249	20240311	154800	4980	4980	4980	4980	4980	0
250	20240311	154700	4980	4980	4980	4980	4980	0
251	20240311	154600	4980	4980	4980	4980	4980	0
252	20240311	154500	4980	4980	4980	4980	4980	0
253	20240311	154400	4980	4980	4980	4980	4980	0
254	20240311	154300	4980	4980	4980	4980	4980	0
255	20240311	154200	4980	4980	4980	4980	4980	0
256	20240311	154100	4980	4980	4980	4980	4980	0
257	20240311	154000	4980	4980	4980	4980	4980	0
258	20240311	153900	4980	4980	4980	4980	4980	0
259	20240311	153800	4980	4980	4980	4980	4980	0
260	20240311	153700	4980	4980	4980	4980	4980	0
261	20240311	153600	4980	4980	4980	4980	4980	0
262	20240311	153500	4980	4980	4980	4980	4980	0
263	20240311	153400	4980	4980	4980	4980	4980	0
264	20240311	153300	4980	4980	4980	4980	4980	0
265	20240311	153200	4980	4980	4980	4980	4980	0
266	20240311	153100	4980	4980	4980	4980	4980	0
267	20240311	153000	4980	4980	4980	4980	4980	0
268	20240311	152900	4980	4980	4980	4980	4980	0
269	20240311	152800	4980	4980	4980	4980	4980	0
270	20240311	152700	4980	4980	4980	4980	4980	0
271	20240311	152600	4980	4980	4980	4980	4980	0
272	20240311	152500	4980	4980	4980	4980	4980	0
273	20240311	152400	4980	4980	4980	4980	4980	0
274	20240311	152300	4980	4980	4980	4980	4980	0
275	20240311	152200	4980	4980	4980	4980	4980	0
276	20240311	152100	4980	4980	4980	4980	4980	0
277	20240311	152000	4980	4980	4980	4980	4980	0
278	20240311	151900	4980	4980	4980	4980	4980	0
279	20240311	151800	4980	4980	4980	4980	4980	0
280	20240311	151700	4980	4980	4980	4980	4980	0
281	20240311	151600	4980	4980	4980	4980	4980	0
282	20240311	151500	4980	4980	4980	4980	4980	0
283	20240311	151400	4980	4980	4980	4980	4980	0
284	20240311	151300	4980	4980	4980	4980	4980	0
285	20240311	151200	4980	4980	4980	4980	4980	0
286	20240311	151100	4980	4980	4980	4980	4980	0
287	20240311	151000	4980	4980	4980	4980	4980	0
288	20240311	150900	4980	4980	4980	4980	4980	0
289	20240311	150800	4980	4980	4980	4980	4980	0
290	20240311	150700	4980	4980	4980	4980	4980	0
291	20240311	150600	4980	4980	4980	4980	4980	0
292	20240311	150500	4980	4980	4980	4980	4980	0
293	20240311	150400	4980	4980	4980	4980	4980	0
294	20240311	150300	4980	4980	4980	4980	4980	0
295	20240311	150200	4980	4980	4980	4980	4980	0
296	20240311	150100	4980	4980	4980	4980	4980	0
297	20240311	150000	4980	4980	4980	4980	4980	0
298	20240311	145900	4980	4980	4980	4980	4980	0
299	20240311	145800	4980	4980	4980	4980	4980	0
300	20240311	145700	4980	4980	4980	4980	4980	0
301	20240311	145600	4980	4980	4980	4980	4980	0
302	20240311	145500	4980	4980	4980	4980	4980	0
303	20240311	145400	4980	4980	4980	4980	4980	0
304	20240311	145300	4980	4980	4980	4980	4980	0
305	20240311	145200	4980	4980	4980	4980	4980	0
306	20240311	145100	4980	4980	4980	4980	4980	0
307	20240311	145000	4980	4980	4980	4980	4980	0
308	20240311	144900	4980	4980	4980	4980	4980	0
309	20240311	144800	4980	4980	4980	4980	4980	0
310	20240311	144700	4980	4980	4980	4980	4980	0
311	20240311	144600	4980	4980	4980	4980	4980	0
312	20240311	144500	4980	4980	4980	4980	4980	0
313	20240311	144400	4980	4980	4980	4980	4980	0
314	20240311	144300	4980	4980	4980	4980	4980	0
315	20240311	144200	4980	4980	4980	4980	4980	0
316	20240311	144100	4980	4980	4980	4980	4980	0
317	20240311	144000	4980	4980	4980	4980	4980	0
318	20240311	143900	4980	4980	4980	4980	4980	0
319	20240311	143800	4980	4980	4980	4980	4980	0
320	20240311	143700	4980	4980	4980	4980	4980	0
321	20240311	143600	4980	4980	4980	4980	4980	0
322	20240311	143500	4980	4980	4980	4980	4980	0
323	20240311	143400	4980	4980	4980	4980	4980	0
324	20240311	143300	4980	4980	4980	4980	4980	0
325	20240311	143200	4980	4980	4980	4980	4980	0
326	20240311	143100	4980	4980	4980	4980	4980	0
327	20240311	143000	4980	4980	4980	4980	4980	0
328	20240311	142900	4980	4980	4980	4980	4980	0
329	20240311	142800	4980	4980	4980	4980	4980	0
330	20240311	142700	4980	4980	4980	4980	4980	0
331	20240311	142600	4980	4980	4980	4980	4980	0
332	20240311	142500	4980	4980	4980	4980	4980	0
333	20240311	142400	4980	4980	4980	4980	4980	0
334	20240311	142300	4980	4980	4980	4980	4980	0
335	20240311	142200	4980	4980	4980	4980	4980	0
336	20240311	142100	4980	4980	4980	4980	4980	0
337	20240311	142000	4980	4980	4980	4980	4980	0
338	20240311	141900	4980	4980	4980	4980	4980	0
339	20240311	141800	4980	4980	4980	4980	4980	0
340	20240311	141700	4980	4980	4980	4980	4980	0
341	20240311	141600	4980	4980	4980	4980	4980	0
342	20240311	141500	4980	4980	4980	4980	4980	0
343	20240311	141400	4980	4980	4980	4980	4980	0
344	20240311	141300	4980	4980	4980	4980	4980	0
345	20240311	141200	4980	4980	4980	4980	4980	0
346	20240311	141100	4980	4980	4980	4980	4980	0
347	20240311	141000	4980	4980	4980	4980	4980	0
348	20240311	140900	4980	4980	4980	4980	4980	0
349	20240311	140800	4980	4980	4980	4980	4980	0
350	20240311	140700	4980	4980	4980	4980	4980	0
351	20240311	140600	4980	4980	4980	4980	4980	0
352	20240311	140500	4980	4980	4980	4980	4980	0
353	20240311	140400	4980	4980	4980	4980	4980	0
354	20240311	140300	4980	4980	4980	4980	4980	0
355	20240311	140200	4980	4980	4980	4980	4980	0
356	20240311	140100	4980	4980	4980	4980	4980	0
357	20240311	140000	4980	4980	4980	4980	4980	0
358	20240311	135900	4980	4980	4980	4980	4980	0
359	20240311	135800	4980	4980	4980	4980	4980	0
360	20240311	135700	4980	4980	4980	4980	4980	0
361	20240311	135600	4980	4980	4980	4980	4980	0
362	20240311	135500	4980	4980	4980	4980	4980	0
363	20240311	135400	4980	4980	4980	4980	4980	0
364	20240311	135300	4980	4980	4980	4980	4980	0
365	20240311	135200	4980	4980	4980	4980	4980	0
366	20240311	135100	4980	4980	4980	4980	4980	0
367	20240311	135000	4980	4980	4980	4980	4980	0
368	20240311	134900	4980	4980	4980	4980	4980	0
369	20240311	134800	4980	4980	4980	4980	4980	0
370	20240311	134700	4980	4980	4980	4980	4980	0
371	20240311	134600	4980	4980	4980	4980	4980	0
372	20240311	134500	4980	4980	4980	4980	4980	0
373	20240311	134400	4980	4980	4980	4980	4980	0
374	20240311	134300	4980	4980	4980	4980	4980	0
375	20240311	134200	4980	4980	4980	4980	4980	0
376	20240311	134100	4980	4980	4980	4980	4980	0
377	20240311	134000	4980	4980	4980	4980	4980	0
378	20240311	133900	4980	4980	4980	4980	4980	0
379	20240311	133800	4980	4980	4980	4980	4980	0
380	20240311	133700	4980	4980	4980	4980	4980	0
381	20240311	133600	4980	4980	4980	4980	4980	0
382	20240311	133500	4980	4980	4980	4980	4980	0
383	20240311	133400	4980	4980	4980	4980	4980	0
384	20240311	133300	4980	4980	4980	4980	4980	0
385	20240311	133200	4980	4980	4980	4980	4980	0
386	20240311	133100	4980	4980	4980	4980	4980	0
387	20240311	133000	4980	4980	4980	4980	4980	0
388	20240311	132900	4980	4980	4980	4980	4980	0
389	20240311	132800	4980	4980	4980	4980	4980	0
390	20240311	132700	4980	4980	4980	4980	4980	0
391	20240311	132600	4980	4980	4980	4980	4980	0
392	20240311	132500	4980	4980	4980	4980	4980	0
393	20240311	132400	4980	4980	4980	4980	4980	0
394	20240311	132300	4980	4980	4980	4980	4980	0
395	20240311	132200	4980	4980	4980	4980	4980	0
396	20240311	132100	4980	4980	4980	4980	4980	0
397	20240311	132000	4980	4980	4980	4980	4980	0
398	20240311	131900	4980	4980	4980	4980	4980	0
399	20240311	131800	4980	4980	4980	4980	4980	0
400	20240311	131700	4980	4980	4980	4980	4980	0
401	20240311	131600	4980	4980	4980	4980	4980	0
402	20240311	131500	4980	4980	4980	4980	4980	0
403	20240311	131400	4980	4980	4980	4980	4980	0
404	20240311	131300	4980	4980	4980	4980	4980	0
405	20240311	131200	4980	4980	4980	4980	4980	0
406	20240311	131100	4980	4980	4980	4980	4980	0
407	20240311	131000	4980	4980	4980	4980	4980	0
408	20240311	130900	4980	4980	4980	4980	4980	0
409	20240311	130800	4980	4980	4980	4980	4980	0
410	20240311	130700	4980	4980	4980	4980	4980	0
411	20240311	130600	4980	4980	4980	4980	4980	0
412	20240311	130500	4980	4980	4980	4980	4980	0
413	20240311	130400	4980	4980	4980	4980	4980	0
414	20240311	130300	4980	4980	4980	4980	4980	0
415	20240311	130200	4980	4980	4980	4980	4980	0
416	20240311	130100	4980	4980	4980	4980	4980	0
417	20240311	130000	4980	4980	4980	4980	4980	0
418	20240311	125900	4980	4980	4980	4980	4980	0
419	20240311	125800	4980	4980	4980	4980	4980	0
420	20240311	125700	4980	4980	4980	4980	4980	0
421	20240311	125600	4980	4980	4980	4980	4980	0
422	20240311	125500	4980	4980	4980	4980	4980	0
423	20240311	125400	4980	4980	4980	4980	4980	0
424	20240311	125300	4980	4980	4980	4980	4980	0
425	20240311	125200	4980	4980	4980	4980	4980	0
426	20240311	125100	4980	4980	4980	4980	4980	0
427	20240311	125000	4980	4980	4980	4980	4980	0
428	20240311	124900	4980	4980	4980	4980	4980	0
429	20240311	124800	4980	4980	4980	4980	4980	0
430	20240311	124700	4980	4980	4980	4980	4980	0
431	20240311	124600	4980	4980	4980	4980	4980	0
432	20240311	124500	4980	4980	4980	4980	4980	0
433	20240311	124400	4980	4980	4980	4980	4980	0
434	20240311	124300	4980	4980	4980	4980	4980	0
435	20240311	124200	4980	4980	4980	4980	4980	0
436	20240311	124100	4980	4980	4980	4980	4980	0
437	20240311	124000	4980	4980	4980	4980	4980	0
438	20240311	123900	4980	4980	4980	4980	4980	0
439	20240311	123800	4980	4980	4980	4980	4980	0
440	20240311	123700	4980	4980	4980	4980	4980	0
441	20240311	123600	4980	4980	4980	4980	4980	0
442	20240311	123500	4980	4980	4980	4980	4980	0
443	20240311	123400	4980	4980	4980	4980	4980	0
444	20240311	123300	4980	4980	4980	4980	4980	0
445	20240311	123200	4980	4980	4980	4980	4980	0
446	20240311	123100	4980	4980	4980	4980	4980	0
447	20240311	123000	4980	4980	4980	4980	4980	0
448	20240311	122900	4980	4980	4980	4980	4980	0
449	20240311	122800	4980	4980	4980	4980	4980	0
450	20240311	122700	4980	4980	4980	4980	4980	0
451	20240311	122600	4980	4980	4980	4980	4980	0
452	20240311	122500	4980	4980	4980	4980	4980	0
453	20240311	122400	4980	4980	4980	4980	4980	0
454	20240311	122300	4980	4980	4980	4980	4980	0
455	20240311	122200	4980	4980	4980	4980	4980	0
456	20240311	122100	4980	4980	4980	4980	4980	0
457	20240311	122000	4980	4980	4980	4980	4980	0
458	20240311	121900	4980	4980	4980	4980	4980	0
459	20240311	121800	4980	4980	4980	4980	4980	0
460	20240311	121700	4980	4980	4980	4980	4980	0
461	20240311	121600	4980	4980	4980	4980	4980	0
462	20240311	121500	4980	4980	4980	4980	4980	0
463	20240311	121400	4980	4980	4980	4980	4980	0
464	20240311	121300	4980	4980	4980	4980	4980	0
465	20240311	121200	4980	4980	4980	4980	4980	0
466	20240311	121100	4980	4980	4980	4980	4980	0
467	20240311	121000	4980	4980	4980	4980	4980	0
468	20240311	120900	4980	4980	4980	4980	4980	0
469	20240311	120800	4980	4980	4980	4980	4980	0
470	20240311	120700	4980	4980	4980	4980	4980	0
471	20240311	120600	4980	4980	4980	4980	4980	0
472	20240311	120500	4980	4980	4980	4980	4980	0
473	20240311	120400	4980	4980	4980	4980	4980	0
474	20240311	120300	4980	4980	4980	4980	4980	0
475	20240311	120200	4980	4980	4980	4980	4980	0
476	20240311	120100	4980	4980	4980	4980	4980	0
477	20240311	120000	4980	4980	4980	4980	4980	0
478	20240311	115900	4980	4980	4980	4980	4980	0
479	20240311	115800	4980	4980	4980	4980	4980	0
480	20240311	115700	4980	4980	4980	4980	4980	0
481	20240311	115600	4980	4980	4980	4980	4980	0
482	20240311	115500	4980	4980	4980	4980	4980	0
483	20240311	115400	4980	4980	4980	4980	4980	0
484	20240311	115300	4980	4980	4980	4980	4980	0
485	20240311	115200	4980	4980	4980	4980	4980	0
486	20240311	115100	4980	4980	4980	4980	4980	0
487	20240311	115000	4980	4980	4980	4980	4980	0
488	20240311	114900	4980	4980	4980	4980	4980	0
489	20240311	114800	4980	4980	4980	4980	4980	0
490	20240311	114700	4980	4980	4980	4980	4980	0
491	20240311	114600	4980	4980	4980	4980	4980	0
492	20240311	114500	4980	4980	4980	4980	4980	0
493	20240311	114400	4980	4980	4980	4980	4980	0
494	20240311	114300	4980	4980	4980	4980	4980	0
495	20240311	114200	4980	4980	4980	4980	4980	0
496	20240311	114100	4980	4980	4980	4980	4980	0
497	20240311	114000	4980	4980	4980	4980	4980	0
498	20240311	113900	4980	4980	4980	4980	4980	0
499	20240311	113800	4980	4980	4980	4980	4980	0
500	20240311	113700	4980	4980	4980	4980	4980	0
501	20240311	113600	4980	4980	4980	4980	4980	0
502	20240311	113500	4980	4980	4980	4980	4980	0
503	20240311	113400	4980	4980	4980	4980	4980	0
504	20240311	113300	4980	4980	4980	4980	4980	0
505	20240311	113200	4980	4980	4980	4980	4980	0
506	20240311	113100	4980	4980	4980	4980	4980	0
507	20240311	113000	4980	4980	4980	4980	4980	0
508	20240311	112900	4980	4980	4980	4980	4980	0
509	20240311	112800	4980	4980	4980	4980	4980	0
510	20240311	112700	4980	4980	4980	4980	4980	0
511	20240311	112600	4980	4980	4980	4980	4980	0
512	20240311	112500	4980	4980	4980	4980	4980	0
513	20240311	112400	4980	4980	4980	4980	4980	0
514	20240311	112300	4980	4980	4980	4980	4980	0
515	20240311	112200	4980	4980	4980	4980	4980	0
516	20240311	112100	4980	4980	4980	4980	4980	0
517	20240311	112000	4980	4980	4980	4980	4980	0
518	20240311	111900	4980	4980	4980	4980	4980	0
519	20240311	111800	4980	4980	4980	4980	4980	0
520	20240311	111700	4980	4980	4980	4980	4980	0
521	20240311	111600	4980	4980	4980	4980	4980	0
522	20240311	111500	4980	4980	4980	4980	4980	0
523	20240311	111400	4980	4980	4980	4980	4980	0
524	20240311	111300	4980	4980	4980	4980	4980	0
525	20240311	111200	4980	4980	4980	4980	4980	0
526	20240311	111100	4980	4980	4980	4980	4980	0
527	20240311	111000	4980	4980	4980	4980	4980	0
528	20240311	110900	4980	4980	4980	4980	4980	0
529	20240311	110800	4980	4980	4980	4980	4980	0
530	20240311	110700	4980	4980	4980	4980	4980	0
531	20240311	110600	4980	4980	4980	4980	4980	0
532	20240311	110500	4980	4980	4980	4980	4980	0
533	20240311	110400	4980	4980	4980	4980	4980	0
534	20240311	110300	4980	4980	4980	4980	4980	0
535	20240311	110200	4980	4980	4980	4980	4980	0
536	20240311	110100	4980	4980	4980	4980	4980	0
537	20240311	110000	4980	4980	4980	4980	4980	0
538	20240311	105900	4980	4980	4980	4980	4980	0
539	20240311	105800	4980	4980	4980	4980	4980	0
540	20240311	105700	4980	4980	4980	4980	4980	0
541	20240311	105600	4980	4980	4980	4980	4980	0
542	20240311	105500	4980	4980	4980	4980	4980	0
543	20240311	105400	4980	4980	4980	4980	4980	0
544	20240311	105300	4980	4980	4980	4980	4980	0
545	20240311	105200	4980	4980	4980	4980	4980	0
546	20240311	105100	4980	4980	4980	4980	4980	0
547	20240311	105000	4980	4980	4980	4980	4980	0
548	20240311	104900	4980	4980	4980	4980	4980	0
549	20240311	104800	4980	4980	4980	4980	4980	0
550	20240311	104700	4980	4980	4980	4980	4980	0
551	20240311	104600	4980	4980	4980	4980	4980	0
552	20240311	104500	4980	4980	4980	4980	4980	0
553	20240311	104400	4980	4980	4980	4980	4980	0
554	20240311	104300	4980	4980	4980	4980	4980	0
555	20240311	104200	4980	4980	4980	4980	4980	0
556	20240311	104100	4980	4980	4980	4980	4980	0
557	20240311	104000	4980	4980	4980	4980	4980	0
558	20240311	103900	4980	4980	4980	4980	4980	0
559	20240311	103800	4980	4980	4980	4980	4980	0
560	20240311	103700	4980	4980	4980	4980	4980	0
561	20240311	103600	4980	4980	4980	4980	4980	0
562	20240311	103500	4980	4980	4980	4980	4980	0
563	20240311	103400	4980	4980	4980	4980	4980	0
564	20240311	103300	4980	4980	4980	4980	4980	0
565	20240311	103200	4980	4980	4980	4980	4980	0
566	20240311	103100	4980	4980	4980	4980	4980	0
567	20240311	103000	4980	4980	4980	4980	4980	0
568	20240311	102900	4980	4980	4980	4980	4980	0
569	20240311	102800	4980	4980	4980	4980	4980	0
570	20240311	102700	4980	4980	4980	4980	4980	0
571	20240311	102600	4980	4980	4980	4980	4980	0
572	20240311	102500	4980	4980	4980	4980	4980	0
573	20240311	102400	4980	4980	4980	4980	4980	0
574	20240311	102300	4980	4980	4980	4980	4980	0
575	20240311	102200	4980	4980	4980	4980	4980	0
576	20240311	102100	4980	4980	4980	4980	4980	0
577	20240311	102000	4980	4980	4980	4980	4980	0
578	20240311	101900	4980	4980	4980	4980	4980	0
579	20240311	101800	4980	4980	4980	4980	4980	0
580	20240311	101700	4980	4980	4980	4980	4980	0
581	20240311	101600	4980	4980	4980	4980	4980	0
582	20240311	101500	4980	4980	4980	4980	4980	0
583	20240311	101400	4980	4980	4980	4980	4980	0
584	20240311	101300	4980	4980	4980	4980	4980	0
585	20240311	101200	4980	4980	4980	4980	4980	0
586	20240311	101100	4980	4980	4980	4980	4980	0
587	20240311	101000	4980	4980	4980	4980	4980	0
588	20240311	100900	4980	4980	4980	4980	4980	0
589	20240311	100800	4980	4980	4980	4980	4980	0
590	20240311	100700	4980	4980	4980	4980	4980	0
591	20240311	100600	4980	4980	4980	4980	4980	0
592	20240311	100500	4980	4980	4980	4980	4980	0
593	20240311	100400	4980	4980	4980	4980	4980	0
594	20240311	100300	4980	4980	4980	4980	4980	0
595	20240311	100200	4980	4980	4980	4980	4980	0
596	20240311	100100	4980	4980	4980	4980	4980	0
597	20240311	100000	4980	4980	4980	4980	4980	0
598	20240311	095900	4980	4980	4980	4980	4980	0
599	20240311	095800	4980	4980	4980	4980	4980	0
600	20240311	095700	4980	4980	4980	4980	4980	0
601	20240311	095600	4980	4980	4980	4980	4980	0
602	20240311	095500	4980	4980	4980	4980	4980	0
603	20240311	095400	4980	4980	4980	4980	4980	0
604	20240311	095300	4980	4980	4980	4980	4980	0
605	20240311	095200	4980	4980	4980	4980	4980	0
606	20240311	095100	4980	4980	4980	4980	4980	0
607	20240311	095000	4980	4980	4980	4980	4980	0
608	20240311	094900	4980	4980	4980	4980	4980	0
609	20240311	094800	4980	4980	4980	4980	4980	0
610	20240311	094700	4980	4980	4980	4980	4980	0
611	20240311	094600	4980	4980	4980	4980	4980	0
612	20240311	094500	4980	4980	4980	4980	4980	0
613	20240311	094400	4980	4980	4980	4980	4980	0
614	20240311	094300	4980	4980	4980	4980	4980	0
615	20240311	094200	4980	4980	4980	4980	4980	0
616	20240311	094100	4980	4980	4980	4980	4980	0
617	20240311	094000	4980	4980	4980	4980	4980	0
618	20240311	093900	4980	4980	4980	4980	4980	0
619	20240311	093800	4980	4980	4980	4980	4980	0
620	20240311	093700	4980	4980	4980	4980	4980	0
621	20240311	093600	4980	4980	4980	4980	4980	0
622	20240311	093500	4980	4980	4980	4980	4980	0
623	20240311	093400	4980	4980	4980	4980	4980	0
624	20240311	093300	4980	4980	4980	4980	4980	0
625	20240311	093200	4980	4980	4980	4980	4980	0
626	20240311	093100	4980	4980	4980	4980	4980	0
627	20240311	093000	4980	4980	4980	4980	4980	0
628	20240311	092900	4980	4980	4980	4980	4980	0
629	20240311	092800	4980	4980	4980	4980	4980	0
630	20240311	092700	4980	4980	4980	4980	4980	0
631	20240311	092600	4980	4980	4980	4980	4980	0
632	20240311	092500	4980	4980	4980	4980	4980	0
633	20240311	092400	4980	4980	4980	4980	4980	0
634	20240311	092300	4980	4980	4980	4980	4980	0
635	20240311	092200	4980	4980	4980	4980	4980	0
636	20240311	092100	4980	4980	4980	4980	4980	0
637	20240311	092000	4980	4980	4980	4980	4980	0
638	20240311	091900	4980	4980	4980	4980	4980	0
639	20240311	091800	4980	4980	4980	4980	4980	0
640	20240311	091700	4980	4980	4980	4980	4980	0
641	20240311	091600	4980	4980	4980	4980	4980	0
642	20240311	091500	4980	4980	4980	4980	4980	0
643	20240311	091400	4980	4980	4980	4980	4980	0
644	20240311	091300	4980	4980	4980	4980	4980	0
645	20240311	091200	4980	4980	4980	4980	4980	0
646	20240311	091100	4980	4980	4980	4980	4980	0
647	20240311	091000	4980	4980	4980	4980	4980	0
648	20240311	090900	4980	4980	4980	4980	4980	0
649	20240311	090800	4980	4980	4980	4980	4980	0
650	20240311	090700	4980	4980	4980	4980	4980	0
651	20240311	090600	4980	4980	4980	4980	4980	0
652	20240311	090500	4980	4980	4980	4980	4980	0
653	20240311	090400	4980	4980	4980	4980	4980	0
654	20240311	090300	4980	4980	4980	4980	4980	0
655	20240311	090200	4980	4980	4980	4980	4980	0
656	20240311	090100	4980	4980	4980	4980	4980	0
657	20240311	090000	4980	4980	4980	4980	4980	1