KissMeData/086460/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195500	4990	4990	4990	4990	4990	1
3	20240313	195400	4990	4990	4990	4990	4990	0
4	20240313	195300	4990	4990	4990	4990	4990	0
5	20240313	195200	4990	4990	4990	4990	4990	0
6	20240313	195100	4990	4990	4990	4990	4990	0
7	20240313	195000	4990	4990	4990	4990	4990	0
8	20240313	194900	4990	4990	4990	4990	4990	0
9	20240313	194800	4990	4990	4990	4990	4990	0
10	20240313	194700	4990	4990	4990	4990	4990	0
11	20240313	194600	4990	4990	4990	4990	4990	0
12	20240313	194500	4990	4990	4990	4990	4990	0
13	20240313	194400	4990	4990	4990	4990	4990	0
14	20240313	194300	4990	4990	4990	4990	4990	0
15	20240313	194200	4990	4990	4990	4990	4990	0
16	20240313	194100	4990	4990	4990	4990	4990	0
17	20240313	194000	4990	4990	4990	4990	4990	0
18	20240313	193900	4990	4990	4990	4990	4990	0
19	20240313	193800	4990	4990	4990	4990	4990	0
20	20240313	193700	4990	4990	4990	4990	4990	0
21	20240313	193600	4990	4990	4990	4990	4990	0
22	20240313	193500	4990	4990	4990	4990	4990	0
23	20240313	193400	4990	4990	4990	4990	4990	0
24	20240313	193300	4990	4990	4990	4990	4990	0
25	20240313	193200	4990	4990	4990	4990	4990	0
26	20240313	193100	4990	4990	4990	4990	4990	0
27	20240313	193000	4990	4990	4990	4990	4990	0
28	20240313	192900	4990	4990	4990	4990	4990	0
29	20240313	192800	4990	4990	4990	4990	4990	0
30	20240313	192700	4990	4990	4990	4990	4990	0
31	20240313	192600	4990	4990	4990	4990	4990	0
32	20240313	192500	4990	4990	4990	4990	4990	1
33	20240313	192400	4990	4990	4990	4990	4990	0
34	20240313	192300	4990	4990	4990	4990	4990	0
35	20240313	192200	4990	4990	4990	4990	4990	0
36	20240313	192100	4990	4990	4990	4990	4990	0
37	20240313	192000	4990	4990	4990	4990	4990	0
38	20240313	191900	4990	4990	4990	4990	4990	0
39	20240313	191800	4990	4990	4990	4990	4990	0
40	20240313	191700	4990	4990	4990	4990	4990	0
41	20240313	191600	4990	4990	4990	4990	4990	0
42	20240313	191500	4990	4990	4990	4990	4990	0
43	20240313	191400	4990	4990	4990	4990	4990	0
44	20240313	191300	4990	4990	4990	4990	4990	0
45	20240313	191200	4990	4990	4990	4990	4990	0
46	20240313	191100	4990	4990	4990	4990	4990	0
47	20240313	191000	4990	4990	4990	4990	4990	0
48	20240313	190900	4990	4990	4990	4990	4990	0
49	20240313	190800	4990	4990	4990	4990	4990	0
50	20240313	190700	4990	4990	4990	4990	4990	0
51	20240313	190600	4990	4990	4990	4990	4990	0
52	20240313	190500	4990	4990	4990	4990	4990	0
53	20240313	190400	4990	4990	4990	4990	4990	0
54	20240313	190300	4990	4990	4990	4990	4990	0
55	20240313	190200	4990	4990	4990	4990	4990	0
56	20240313	190100	4990	4990	4990	4990	4990	0
57	20240313	190000	4990	4990	4990	4990	4990	0
58	20240313	185900	4990	4990	4990	4990	4990	0
59	20240313	185800	4990	4990	4990	4990	4990	0
60	20240313	185700	4990	4990	4990	4990	4990	0
61	20240313	185600	4990	4990	4990	4990	4990	0
62	20240313	185500	4990	4990	4990	4990	4990	1
63	20240313	185400	4990	4990	4990	4990	4990	0
64	20240313	185300	4990	4990	4990	4990	4990	0
65	20240313	185200	4990	4990	4990	4990	4990	0
66	20240313	185100	4990	4990	4990	4990	4990	0
67	20240313	185000	4990	4990	4990	4990	4990	0
68	20240313	184900	4990	4990	4990	4990	4990	0
69	20240313	184800	4990	4990	4990	4990	4990	0
70	20240313	184700	4990	4990	4990	4990	4990	0
71	20240313	184600	4990	4990	4990	4990	4990	0
72	20240313	184500	4990	4990	4990	4990	4990	0
73	20240313	184400	4990	4990	4990	4990	4990	0
74	20240313	184300	4990	4990	4990	4990	4990	0
75	20240313	184200	4990	4990	4990	4990	4990	0
76	20240313	184100	4990	4990	4990	4990	4990	0
77	20240313	184000	4990	4990	4990	4990	4990	0
78	20240313	183900	4990	4990	4990	4990	4990	0
79	20240313	183800	4990	4990	4990	4990	4990	0
80	20240313	183700	4990	4990	4990	4990	4990	0
81	20240313	183600	4990	4990	4990	4990	4990	0
82	20240313	183500	4990	4990	4990	4990	4990	0
83	20240313	183400	4990	4990	4990	4990	4990	0
84	20240313	183300	4990	4990	4990	4990	4990	0
85	20240313	183200	4990	4990	4990	4990	4990	0
86	20240313	183100	4990	4990	4990	4990	4990	0
87	20240313	183000	4990	4990	4990	4990	4990	0
88	20240313	182900	4990	4990	4990	4990	4990	0
89	20240313	182800	4990	4990	4990	4990	4990	0
90	20240313	182700	4990	4990	4990	4990	4990	0
91	20240313	182600	4990	4990	4990	4990	4990	0
92	20240313	182500	4990	4990	4990	4990	4990	1
93	20240313	182400	4990	4990	4990	4990	4990	0
94	20240313	182300	4990	4990	4990	4990	4990	0
95	20240313	182200	4990	4990	4990	4990	4990	0
96	20240313	182100	4990	4990	4990	4990	4990	0
97	20240313	182000	4990	4990	4990	4990	4990	0
98	20240313	181900	4990	4990	4990	4990	4990	0
99	20240313	181800	4990	4990	4990	4990	4990	0
100	20240313	181700	4990	4990	4990	4990	4990	0
101	20240313	181600	4990	4990	4990	4990	4990	0
102	20240313	181500	4990	4990	4990	4990	4990	0
103	20240313	181400	4990	4990	4990	4990	4990	0
104	20240313	181300	4990	4990	4990	4990	4990	0
105	20240313	181200	4990	4990	4990	4990	4990	0
106	20240313	181100	4990	4990	4990	4990	4990	0
107	20240313	181000	4990	4990	4990	4990	4990	0
108	20240313	180900	4990	4990	4990	4990	4990	0
109	20240313	180800	4990	4990	4990	4990	4990	0
110	20240313	180700	4990	4990	4990	4990	4990	0
111	20240313	180600	4990	4990	4990	4990	4990	0
112	20240313	180500	4990	4990	4990	4990	4990	0
113	20240313	180400	4990	4990	4990	4990	4990	0
114	20240313	180300	4990	4990	4990	4990	4990	0
115	20240313	180200	4990	4990	4990	4990	4990	0
116	20240313	180100	4990	4990	4990	4990	4990	0
117	20240313	180000	4990	4990	4990	4990	4990	0
118	20240313	175900	4990	4990	4990	4990	4990	0
119	20240313	175800	4990	4990	4990	4990	4990	0
120	20240313	175700	4990	4990	4990	4990	4990	0
121	20240313	175600	4990	4990	4990	4990	4990	0
122	20240313	175500	4990	4990	4990	4990	4990	1
123	20240313	175400	4990	4990	4990	4990	4990	0
124	20240313	175300	4990	4990	4990	4990	4990	0
125	20240313	175200	4990	4990	4990	4990	4990	0
126	20240313	175100	4990	4990	4990	4990	4990	0
127	20240313	175000	4990	4990	4990	4990	4990	0
128	20240313	174900	4990	4990	4990	4990	4990	0
129	20240313	174800	4990	4990	4990	4990	4990	0
130	20240313	174700	4990	4990	4990	4990	4990	0
131	20240313	174600	4990	4990	4990	4990	4990	0
132	20240313	174500	4990	4990	4990	4990	4990	0
133	20240313	174400	4990	4990	4990	4990	4990	0
134	20240313	174300	4990	4990	4990	4990	4990	0
135	20240313	174200	4990	4990	4990	4990	4990	0
136	20240313	174100	4990	4990	4990	4990	4990	0
137	20240313	174000	4990	4990	4990	4990	4990	0
138	20240313	173900	4990	4990	4990	4990	4990	0
139	20240313	173800	4990	4990	4990	4990	4990	0
140	20240313	173700	4990	4990	4990	4990	4990	0
141	20240313	173600	4990	4990	4990	4990	4990	0
142	20240313	173500	4990	4990	4990	4990	4990	0
143	20240313	173400	4990	4990	4990	4990	4990	0
144	20240313	173300	4990	4990	4990	4990	4990	0
145	20240313	173200	4990	4990	4990	4990	4990	0
146	20240313	173100	4990	4990	4990	4990	4990	0
147	20240313	173000	4990	4990	4990	4990	4990	0
148	20240313	172900	4990	4990	4990	4990	4990	0
149	20240313	172800	4990	4990	4990	4990	4990	0
150	20240313	172700	4990	4990	4990	4990	4990	0
151	20240313	172600	4990	4990	4990	4990	4990	0
152	20240313	172500	4990	4990	4990	4990	4990	1
153	20240313	172400	4990	4990	4990	4990	4990	0
154	20240313	172300	4990	4990	4990	4990	4990	0
155	20240313	172200	4990	4990	4990	4990	4990	0
156	20240313	172100	4990	4990	4990	4990	4990	0
157	20240313	172000	4990	4990	4990	4990	4990	0
158	20240313	171900	4990	4990	4990	4990	4990	0
159	20240313	171800	4990	4990	4990	4990	4990	0
160	20240313	171700	4990	4990	4990	4990	4990	0
161	20240313	171600	4990	4990	4990	4990	4990	0
162	20240313	171500	4990	4990	4990	4990	4990	0
163	20240313	171400	4990	4990	4990	4990	4990	0
164	20240313	171300	4990	4990	4990	4990	4990	0
165	20240313	171200	4990	4990	4990	4990	4990	0
166	20240313	171100	4990	4990	4990	4990	4990	0
167	20240313	171000	4990	4990	4990	4990	4990	0
168	20240313	170900	4990	4990	4990	4990	4990	0
169	20240313	170800	4990	4990	4990	4990	4990	0
170	20240313	170700	4990	4990	4990	4990	4990	0
171	20240313	170600	4990	4990	4990	4990	4990	0
172	20240313	170500	4990	4990	4990	4990	4990	0
173	20240313	170400	4990	4990	4990	4990	4990	0
174	20240313	170300	4990	4990	4990	4990	4990	0
175	20240313	170200	4990	4990	4990	4990	4990	0
176	20240313	170100	4990	4990	4990	4990	4990	0
177	20240313	170000	4990	4990	4990	4990	4990	0
178	20240313	165900	4990	4990	4990	4990	4990	0
179	20240313	165800	4990	4990	4990	4990	4990	0
180	20240313	165700	4990	4990	4990	4990	4990	0
181	20240313	165600	4990	4990	4990	4990	4990	0
182	20240313	165500	4990	4990	4990	4990	4990	1
183	20240313	165400	4990	4990	4990	4990	4990	0
184	20240313	165300	4990	4990	4990	4990	4990	0
185	20240313	165200	4990	4990	4990	4990	4990	0
186	20240313	165100	4990	4990	4990	4990	4990	0
187	20240313	165000	4990	4990	4990	4990	4990	0
188	20240313	164900	4990	4990	4990	4990	4990	0
189	20240313	164800	4990	4990	4990	4990	4990	0
190	20240313	164700	4990	4990	4990	4990	4990	0
191	20240313	164600	4990	4990	4990	4990	4990	0
192	20240313	164500	4990	4990	4990	4990	4990	0
193	20240313	164400	4990	4990	4990	4990	4990	0
194	20240313	164300	4990	4990	4990	4990	4990	0
195	20240313	164200	4990	4990	4990	4990	4990	0
196	20240313	164100	4990	4990	4990	4990	4990	0
197	20240313	164000	4990	4990	4990	4990	4990	0
198	20240313	163900	4990	4990	4990	4990	4990	0
199	20240313	163800	4990	4990	4990	4990	4990	0
200	20240313	163700	4990	4990	4990	4990	4990	0
201	20240313	163600	4990	4990	4990	4990	4990	0
202	20240313	163500	4990	4990	4990	4990	4990	0
203	20240313	163400	4990	4990	4990	4990	4990	0
204	20240313	163300	4990	4990	4990	4990	4990	0
205	20240313	163200	4990	4990	4990	4990	4990	0
206	20240313	163100	4990	4990	4990	4990	4990	0
207	20240313	163000	4990	4990	4990	4990	4990	0
208	20240313	162900	4990	4990	4990	4990	4990	0
209	20240313	162800	4990	4990	4990	4990	4990	0
210	20240313	162700	4990	4990	4990	4990	4990	0
211	20240313	162600	4990	4990	4990	4990	4990	0
212	20240313	162500	4990	4990	4990	4990	4990	1
213	20240313	162400	4990	4990	4990	4990	4990	0
214	20240313	162300	4990	4990	4990	4990	4990	0
215	20240313	162200	4990	4990	4990	4990	4990	0
216	20240313	162100	4990	4990	4990	4990	4990	0
217	20240313	162000	4990	4990	4990	4990	4990	0
218	20240313	161900	4990	4990	4990	4990	4990	0
219	20240313	161800	4990	4990	4990	4990	4990	0
220	20240313	161700	4990	4990	4990	4990	4990	0
221	20240313	161600	4990	4990	4990	4990	4990	0
222	20240313	161500	4990	4990	4990	4990	4990	0
223	20240313	161400	4990	4990	4990	4990	4990	0
224	20240313	161300	4990	4990	4990	4990	4990	0
225	20240313	161200	4990	4990	4990	4990	4990	0
226	20240313	161100	4990	4990	4990	4990	4990	0
227	20240313	161000	4990	4990	4990	4990	4990	0
228	20240313	160900	4990	4990	4990	4990	4990	0
229	20240313	160800	4990	4990	4990	4990	4990	0
230	20240313	160700	4990	4990	4990	4990	4990	0
231	20240313	160600	4990	4990	4990	4990	4990	0
232	20240313	160500	4990	4990	4990	4990	4990	0
233	20240313	160400	4990	4990	4990	4990	4990	0
234	20240313	160300	4990	4990	4990	4990	4990	0
235	20240313	160200	4990	4990	4990	4990	4990	0
236	20240313	160100	4990	4990	4990	4990	4990	0
237	20240313	160000	4990	4990	4990	4990	4990	0
238	20240313	155900	4990	4990	4990	4990	4990	0
239	20240313	155800	4990	4990	4990	4990	4990	0
240	20240313	155700	4990	4990	4990	4990	4990	0
241	20240313	155600	4990	4990	4990	4990	4990	0
242	20240313	155500	4990	4990	4990	4990	4990	1
243	20240313	155400	4990	4990	4990	4990	4990	0
244	20240313	155300	4990	4990	4990	4990	4990	0
245	20240313	155200	4990	4990	4990	4990	4990	0
246	20240313	155100	4990	4990	4990	4990	4990	0
247	20240313	155000	4990	4990	4990	4990	4990	0
248	20240313	154900	4990	4990	4990	4990	4990	0
249	20240313	154800	4990	4990	4990	4990	4990	0
250	20240313	154700	4990	4990	4990	4990	4990	0
251	20240313	154600	4990	4990	4990	4990	4990	0
252	20240313	154500	4990	4990	4990	4990	4990	0
253	20240313	154400	4990	4990	4990	4990	4990	0
254	20240313	154300	4990	4990	4990	4990	4990	0
255	20240313	154200	4990	4990	4990	4990	4990	0
256	20240313	154100	4990	4990	4990	4990	4990	0
257	20240313	154000	4990	4990	4990	4990	4990	0
258	20240313	153900	4990	4990	4990	4990	4990	0
259	20240313	153800	4990	4990	4990	4990	4990	0
260	20240313	153700	4990	4990	4990	4990	4990	0
261	20240313	153600	4990	4990	4990	4990	4990	0
262	20240313	153500	4990	4990	4990	4990	4990	0
263	20240313	153400	4990	4990	4990	4990	4990	0
264	20240313	153300	4990	4990	4990	4990	4990	0
265	20240313	153200	4990	4990	4990	4990	4990	0
266	20240313	153100	4990	4990	4990	4990	4990	0
267	20240313	153000	4990	4990	4990	4990	4990	0
268	20240313	152900	4990	4990	4990	4990	4990	0
269	20240313	152800	4990	4990	4990	4990	4990	0
270	20240313	152700	4990	4990	4990	4990	4990	0
271	20240313	152600	4990	4990	4990	4990	4990	0
272	20240313	152500	4990	4990	4990	4990	4990	0
273	20240313	152400	4990	4990	4990	4990	4990	0
274	20240313	152300	4990	4990	4990	4990	4990	0
275	20240313	152200	4990	4990	4990	4990	4990	0
276	20240313	152100	4990	4990	4990	4990	4990	0
277	20240313	152000	4990	4990	4990	4990	4990	0
278	20240313	151900	4990	4990	4990	4990	4990	0
279	20240313	151800	4990	4990	4990	4990	4990	0
280	20240313	151700	4990	4990	4990	4990	4990	0
281	20240313	151600	4990	4990	4990	4990	4990	0
282	20240313	151500	4990	4990	4990	4990	4990	0
283	20240313	151400	4990	4990	4990	4990	4990	0
284	20240313	151300	4990	4990	4990	4990	4990	0
285	20240313	151200	4990	4990	4990	4990	4990	0
286	20240313	151100	4990	4990	4990	4990	4990	0
287	20240313	151000	4990	4990	4990	4990	4990	0
288	20240313	150900	4990	4990	4990	4990	4990	0
289	20240313	150800	4990	4990	4990	4990	4990	0
290	20240313	150700	4990	4990	4990	4990	4990	0
291	20240313	150600	4990	4990	4990	4990	4990	0
292	20240313	150500	4990	4990	4990	4990	4990	0
293	20240313	150400	4990	4990	4990	4990	4990	0
294	20240313	150300	4990	4990	4990	4990	4990	0
295	20240313	150200	4990	4990	4990	4990	4990	0
296	20240313	150100	4990	4990	4990	4990	4990	0
297	20240313	150000	4990	4990	4990	4990	4990	0
298	20240313	145900	4990	4990	4990	4990	4990	0
299	20240313	145800	4990	4990	4990	4990	4990	0
300	20240313	145700	4990	4990	4990	4990	4990	0
301	20240313	145600	4990	4990	4990	4990	4990	0
302	20240313	145500	4990	4990	4990	4990	4990	0
303	20240313	145400	4990	4990	4990	4990	4990	0
304	20240313	145300	4990	4990	4990	4990	4990	0
305	20240313	145200	4990	4990	4990	4990	4990	0
306	20240313	145100	4990	4990	4990	4990	4990	0
307	20240313	145000	4990	4990	4990	4990	4990	0
308	20240313	144900	4990	4990	4990	4990	4990	0
309	20240313	144800	4990	4990	4990	4990	4990	0
310	20240313	144700	4990	4990	4990	4990	4990	0
311	20240313	144600	4990	4990	4990	4990	4990	0
312	20240313	144500	4990	4990	4990	4990	4990	0
313	20240313	144400	4990	4990	4990	4990	4990	0
314	20240313	144300	4990	4990	4990	4990	4990	0
315	20240313	144200	4990	4990	4990	4990	4990	0
316	20240313	144100	4990	4990	4990	4990	4990	0
317	20240313	144000	4990	4990	4990	4990	4990	0
318	20240313	143900	4990	4990	4990	4990	4990	0
319	20240313	143800	4990	4990	4990	4990	4990	0
320	20240313	143700	4990	4990	4990	4990	4990	0
321	20240313	143600	4990	4990	4990	4990	4990	0
322	20240313	143500	4990	4990	4990	4990	4990	0
323	20240313	143400	4990	4990	4990	4990	4990	0
324	20240313	143300	4990	4990	4990	4990	4990	0
325	20240313	143200	4990	4990	4990	4990	4990	0
326	20240313	143100	4990	4990	4990	4990	4990	0
327	20240313	143000	4990	4990	4990	4990	4990	0
328	20240313	142900	4990	4990	4990	4990	4990	0
329	20240313	142800	4990	4990	4990	4990	4990	0
330	20240313	142700	4990	4990	4990	4990	4990	0
331	20240313	142600	4990	4990	4990	4990	4990	0
332	20240313	142500	4990	4990	4990	4990	4990	0
333	20240313	142400	4990	4990	4990	4990	4990	0
334	20240313	142300	4990	4990	4990	4990	4990	0
335	20240313	142200	4990	4990	4990	4990	4990	0
336	20240313	142100	4990	4990	4990	4990	4990	0
337	20240313	142000	4990	4990	4990	4990	4990	0
338	20240313	141900	4990	4990	4990	4990	4990	0
339	20240313	141800	4990	4990	4990	4990	4990	0
340	20240313	141700	4990	4990	4990	4990	4990	0
341	20240313	141600	4990	4990	4990	4990	4990	0
342	20240313	141500	4990	4990	4990	4990	4990	0
343	20240313	141400	4990	4990	4990	4990	4990	0
344	20240313	141300	4990	4990	4990	4990	4990	0
345	20240313	141200	4990	4990	4990	4990	4990	0
346	20240313	141100	4990	4990	4990	4990	4990	0
347	20240313	141000	4990	4990	4990	4990	4990	0
348	20240313	140900	4990	4990	4990	4990	4990	0
349	20240313	140800	4990	4990	4990	4990	4990	0
350	20240313	140700	4990	4990	4990	4990	4990	0
351	20240313	140600	4990	4990	4990	4990	4990	0
352	20240313	140500	4990	4990	4990	4990	4990	0
353	20240313	140400	4990	4990	4990	4990	4990	0
354	20240313	140300	4990	4990	4990	4990	4990	0
355	20240313	140200	4990	4990	4990	4990	4990	0
356	20240313	140100	4990	4990	4990	4990	4990	0
357	20240313	140000	4990	4990	4990	4990	4990	0
358	20240313	135900	4990	4990	4990	4990	4990	0
359	20240313	135800	4990	4990	4990	4990	4990	0
360	20240313	135700	4990	4990	4990	4990	4990	0
361	20240313	135600	4990	4990	4990	4990	4990	0
362	20240313	135500	4990	4990	4990	4990	4990	0
363	20240313	135400	4990	4990	4990	4990	4990	0
364	20240313	135300	4990	4990	4990	4990	4990	0
365	20240313	135200	4990	4990	4990	4990	4990	0
366	20240313	135100	4990	4990	4990	4990	4990	0
367	20240313	135000	4990	4990	4990	4990	4990	0
368	20240313	134900	4990	4990	4990	4990	4990	0
369	20240313	134800	4990	4990	4990	4990	4990	0
370	20240313	134700	4990	4990	4990	4990	4990	0
371	20240313	134600	4990	4990	4990	4990	4990	0
372	20240313	134500	4990	4990	4990	4990	4990	0
373	20240313	134400	4990	4990	4990	4990	4990	0
374	20240313	134300	4990	4990	4990	4990	4990	0
375	20240313	134200	4990	4990	4990	4990	4990	0
376	20240313	134100	4990	4990	4990	4990	4990	0
377	20240313	134000	4990	4990	4990	4990	4990	0
378	20240313	133900	4990	4990	4990	4990	4990	0
379	20240313	133800	4990	4990	4990	4990	4990	0
380	20240313	133700	4990	4990	4990	4990	4990	0
381	20240313	133600	4990	4990	4990	4990	4990	0
382	20240313	133500	4990	4990	4990	4990	4990	0
383	20240313	133400	4990	4990	4990	4990	4990	0
384	20240313	133300	4990	4990	4990	4990	4990	0
385	20240313	133200	4990	4990	4990	4990	4990	0
386	20240313	133100	4990	4990	4990	4990	4990	0
387	20240313	133000	4990	4990	4990	4990	4990	0
388	20240313	132900	4990	4990	4990	4990	4990	0
389	20240313	132800	4990	4990	4990	4990	4990	0
390	20240313	132700	4990	4990	4990	4990	4990	0
391	20240313	132600	4990	4990	4990	4990	4990	0
392	20240313	132500	4990	4990	4990	4990	4990	0
393	20240313	132400	4990	4990	4990	4990	4990	0
394	20240313	132300	4990	4990	4990	4990	4990	0
395	20240313	132200	4990	4990	4990	4990	4990	0
396	20240313	132100	4990	4990	4990	4990	4990	0
397	20240313	132000	4990	4990	4990	4990	4990	0
398	20240313	131900	4990	4990	4990	4990	4990	0
399	20240313	131800	4990	4990	4990	4990	4990	0
400	20240313	131700	4990	4990	4990	4990	4990	0
401	20240313	131600	4990	4990	4990	4990	4990	0
402	20240313	131500	4990	4990	4990	4990	4990	0
403	20240313	131400	4990	4990	4990	4990	4990	0
404	20240313	131300	4990	4990	4990	4990	4990	0
405	20240313	131200	4990	4990	4990	4990	4990	0
406	20240313	131100	4990	4990	4990	4990	4990	0
407	20240313	131000	4990	4990	4990	4990	4990	0
408	20240313	130900	4990	4990	4990	4990	4990	0
409	20240313	130800	4990	4990	4990	4990	4990	0
410	20240313	130700	4990	4990	4990	4990	4990	0
411	20240313	130600	4990	4990	4990	4990	4990	0
412	20240313	130500	4990	4990	4990	4990	4990	0
413	20240313	130400	4990	4990	4990	4990	4990	0
414	20240313	130300	4990	4990	4990	4990	4990	0
415	20240313	130200	4990	4990	4990	4990	4990	0
416	20240313	130100	4990	4990	4990	4990	4990	0
417	20240313	130000	4990	4990	4990	4990	4990	0
418	20240313	125900	4990	4990	4990	4990	4990	0
419	20240313	125800	4990	4990	4990	4990	4990	0
420	20240313	125700	4990	4990	4990	4990	4990	0
421	20240313	125600	4990	4990	4990	4990	4990	0
422	20240313	125500	4990	4990	4990	4990	4990	0
423	20240313	125400	4990	4990	4990	4990	4990	0
424	20240313	125300	4990	4990	4990	4990	4990	0
425	20240313	125200	4990	4990	4990	4990	4990	0
426	20240313	125100	4990	4990	4990	4990	4990	0
427	20240313	125000	4990	4990	4990	4990	4990	0
428	20240313	124900	4990	4990	4990	4990	4990	0
429	20240313	124800	4990	4990	4990	4990	4990	0
430	20240313	124700	4990	4990	4990	4990	4990	0
431	20240313	124600	4990	4990	4990	4990	4990	0
432	20240313	124500	4990	4990	4990	4990	4990	0
433	20240313	124400	4990	4990	4990	4990	4990	0
434	20240313	124300	4990	4990	4990	4990	4990	0
435	20240313	124200	4990	4990	4990	4990	4990	0
436	20240313	124100	4990	4990	4990	4990	4990	0
437	20240313	124000	4990	4990	4990	4990	4990	0
438	20240313	123900	4990	4990	4990	4990	4990	0
439	20240313	123800	4990	4990	4990	4990	4990	0
440	20240313	123700	4990	4990	4990	4990	4990	0
441	20240313	123600	4990	4990	4990	4990	4990	0
442	20240313	123500	4990	4990	4990	4990	4990	0
443	20240313	123400	4990	4990	4990	4990	4990	0
444	20240313	123300	4990	4990	4990	4990	4990	0
445	20240313	123200	4990	4990	4990	4990	4990	0
446	20240313	123100	4990	4990	4990	4990	4990	0
447	20240313	123000	4990	4990	4990	4990	4990	0
448	20240313	122900	4990	4990	4990	4990	4990	0
449	20240313	122800	4990	4990	4990	4990	4990	0
450	20240313	122700	4990	4990	4990	4990	4990	0
451	20240313	122600	4990	4990	4990	4990	4990	0
452	20240313	122500	4990	4990	4990	4990	4990	0
453	20240313	122400	4990	4990	4990	4990	4990	0
454	20240313	122300	4990	4990	4990	4990	4990	0
455	20240313	122200	4990	4990	4990	4990	4990	0
456	20240313	122100	4990	4990	4990	4990	4990	0
457	20240313	122000	4990	4990	4990	4990	4990	0
458	20240313	121900	4990	4990	4990	4990	4990	0
459	20240313	121800	4990	4990	4990	4990	4990	0
460	20240313	121700	4990	4990	4990	4990	4990	0
461	20240313	121600	4990	4990	4990	4990	4990	0
462	20240313	121500	4990	4990	4990	4990	4990	0
463	20240313	121400	4990	4990	4990	4990	4990	0
464	20240313	121300	4990	4990	4990	4990	4990	0
465	20240313	121200	4990	4990	4990	4990	4990	0
466	20240313	121100	4990	4990	4990	4990	4990	0
467	20240313	121000	4990	4990	4990	4990	4990	0
468	20240313	120900	4990	4990	4990	4990	4990	0
469	20240313	120800	4990	4990	4990	4990	4990	0
470	20240313	120700	4990	4990	4990	4990	4990	0
471	20240313	120600	4990	4990	4990	4990	4990	0
472	20240313	120500	4990	4990	4990	4990	4990	0
473	20240313	120400	4990	4990	4990	4990	4990	0
474	20240313	120300	4990	4990	4990	4990	4990	0
475	20240313	120200	4990	4990	4990	4990	4990	0
476	20240313	120100	4990	4990	4990	4990	4990	0
477	20240313	120000	4990	4990	4990	4990	4990	0
478	20240313	115900	4990	4990	4990	4990	4990	0
479	20240313	115800	4990	4990	4990	4990	4990	0
480	20240313	115700	4990	4990	4990	4990	4990	0
481	20240313	115600	4990	4990	4990	4990	4990	0
482	20240313	115500	4990	4990	4990	4990	4990	0
483	20240313	115400	4990	4990	4990	4990	4990	0
484	20240313	115300	4990	4990	4990	4990	4990	0
485	20240313	115200	4990	4990	4990	4990	4990	0
486	20240313	115100	4990	4990	4990	4990	4990	0
487	20240313	115000	4990	4990	4990	4990	4990	0
488	20240313	114900	4990	4990	4990	4990	4990	0
489	20240313	114800	4990	4990	4990	4990	4990	0
490	20240313	114700	4990	4990	4990	4990	4990	0
491	20240313	114600	4990	4990	4990	4990	4990	0
492	20240313	114500	4990	4990	4990	4990	4990	0
493	20240313	114400	4990	4990	4990	4990	4990	0
494	20240313	114300	4990	4990	4990	4990	4990	0
495	20240313	114200	4990	4990	4990	4990	4990	0
496	20240313	114100	4990	4990	4990	4990	4990	0
497	20240313	114000	4990	4990	4990	4990	4990	0
498	20240313	113900	4990	4990	4990	4990	4990	0
499	20240313	113800	4990	4990	4990	4990	4990	0
500	20240313	113700	4990	4990	4990	4990	4990	0
501	20240313	113600	4990	4990	4990	4990	4990	0
502	20240313	113500	4990	4990	4990	4990	4990	0
503	20240313	113400	4990	4990	4990	4990	4990	0
504	20240313	113300	4990	4990	4990	4990	4990	0
505	20240313	113200	4990	4990	4990	4990	4990	0
506	20240313	113100	4990	4990	4990	4990	4990	0
507	20240313	113000	4990	4990	4990	4990	4990	0
508	20240313	112900	4990	4990	4990	4990	4990	0
509	20240313	112800	4990	4990	4990	4990	4990	0
510	20240313	112700	4990	4990	4990	4990	4990	0
511	20240313	112600	4990	4990	4990	4990	4990	0
512	20240313	112500	4990	4990	4990	4990	4990	0
513	20240313	112400	4990	4990	4990	4990	4990	0
514	20240313	112300	4990	4990	4990	4990	4990	0
515	20240313	112200	4990	4990	4990	4990	4990	0
516	20240313	112100	4990	4990	4990	4990	4990	0
517	20240313	112000	4990	4990	4990	4990	4990	0
518	20240313	111900	4990	4990	4990	4990	4990	0
519	20240313	111800	4990	4990	4990	4990	4990	0
520	20240313	111700	4990	4990	4990	4990	4990	0
521	20240313	111600	4990	4990	4990	4990	4990	0
522	20240313	111500	4990	4990	4990	4990	4990	0
523	20240313	111400	4990	4990	4990	4990	4990	0
524	20240313	111300	4990	4990	4990	4990	4990	0
525	20240313	111200	4990	4990	4990	4990	4990	0
526	20240313	111100	4990	4990	4990	4990	4990	0
527	20240313	111000	4990	4990	4990	4990	4990	0
528	20240313	110900	4990	4990	4990	4990	4990	0
529	20240313	110800	4990	4990	4990	4990	4990	0
530	20240313	110700	4990	4990	4990	4990	4990	0
531	20240313	110600	4990	4990	4990	4990	4990	0
532	20240313	110500	4990	4990	4990	4990	4990	0
533	20240313	110400	4990	4990	4990	4990	4990	0
534	20240313	110300	4990	4990	4990	4990	4990	0
535	20240313	110200	4990	4990	4990	4990	4990	0
536	20240313	110100	4990	4990	4990	4990	4990	0
537	20240313	110000	4990	4990	4990	4990	4990	0
538	20240313	105900	4990	4990	4990	4990	4990	0
539	20240313	105800	4990	4990	4990	4990	4990	0
540	20240313	105700	4990	4990	4990	4990	4990	0
541	20240313	105600	4990	4990	4990	4990	4990	0
542	20240313	105500	4990	4990	4990	4990	4990	0
543	20240313	105400	4990	4990	4990	4990	4990	0
544	20240313	105300	4990	4990	4990	4990	4990	0
545	20240313	105200	4990	4990	4990	4990	4990	0
546	20240313	105100	4990	4990	4990	4990	4990	0
547	20240313	105000	4990	4990	4990	4990	4990	0
548	20240313	104900	4990	4990	4990	4990	4990	0
549	20240313	104800	4990	4990	4990	4990	4990	0
550	20240313	104700	4990	4990	4990	4990	4990	0
551	20240313	104600	4990	4990	4990	4990	4990	0
552	20240313	104500	4990	4990	4990	4990	4990	0
553	20240313	104400	4990	4990	4990	4990	4990	0
554	20240313	104300	4990	4990	4990	4990	4990	0
555	20240313	104200	4990	4990	4990	4990	4990	0
556	20240313	104100	4990	4990	4990	4990	4990	0
557	20240313	104000	4990	4990	4990	4990	4990	0
558	20240313	103900	4990	4990	4990	4990	4990	0
559	20240313	103800	4990	4990	4990	4990	4990	0
560	20240313	103700	4990	4990	4990	4990	4990	0
561	20240313	103600	4990	4990	4990	4990	4990	0
562	20240313	103500	4990	4990	4990	4990	4990	0
563	20240313	103400	4990	4990	4990	4990	4990	0
564	20240313	103300	4990	4990	4990	4990	4990	0
565	20240313	103200	4990	4990	4990	4990	4990	0
566	20240313	103100	4990	4990	4990	4990	4990	0
567	20240313	103000	4990	4990	4990	4990	4990	0
568	20240313	102900	4990	4990	4990	4990	4990	0
569	20240313	102800	4990	4990	4990	4990	4990	0
570	20240313	102700	4990	4990	4990	4990	4990	0
571	20240313	102600	4990	4990	4990	4990	4990	0
572	20240313	102500	4990	4990	4990	4990	4990	0
573	20240313	102400	4990	4990	4990	4990	4990	0
574	20240313	102300	4990	4990	4990	4990	4990	0
575	20240313	102200	4990	4990	4990	4990	4990	0
576	20240313	102100	4990	4990	4990	4990	4990	0
577	20240313	102000	4990	4990	4990	4990	4990	0
578	20240313	101900	4990	4990	4990	4990	4990	0
579	20240313	101800	4990	4990	4990	4990	4990	0
580	20240313	101700	4990	4990	4990	4990	4990	0
581	20240313	101600	4990	4990	4990	4990	4990	0
582	20240313	101500	4990	4990	4990	4990	4990	0
583	20240313	101400	4990	4990	4990	4990	4990	0
584	20240313	101300	4990	4990	4990	4990	4990	0
585	20240313	101200	4990	4990	4990	4990	4990	0
586	20240313	101100	4990	4990	4990	4990	4990	0
587	20240313	101000	4990	4990	4990	4990	4990	0
588	20240313	100900	4990	4990	4990	4990	4990	0
589	20240313	100800	4990	4990	4990	4990	4990	0
590	20240313	100700	4990	4990	4990	4990	4990	0
591	20240313	100600	4990	4990	4990	4990	4990	0
592	20240313	100500	4990	4990	4990	4990	4990	0
593	20240313	100400	4990	4990	4990	4990	4990	0
594	20240313	100300	4990	4990	4990	4990	4990	0
595	20240313	100200	4990	4990	4990	4990	4990	0
596	20240313	100100	4990	4990	4990	4990	4990	0
597	20240313	100000	4990	4990	4990	4990	4990	0
598	20240313	095900	4990	4990	4990	4990	4990	0
599	20240313	095800	4990	4990	4990	4990	4990	0
600	20240313	095700	4990	4990	4990	4990	4990	0
601	20240313	095600	4990	4990	4990	4990	4990	0
602	20240313	095500	4990	4990	4990	4990	4990	0
603	20240313	095400	4990	4990	4990	4990	4990	0
604	20240313	095300	4990	4990	4990	4990	4990	0
605	20240313	095200	4990	4990	4990	4990	4990	0
606	20240313	095100	4990	4990	4990	4990	4990	0
607	20240313	095000	4990	4990	4990	4990	4990	0
608	20240313	094900	4990	4990	4990	4990	4990	0
609	20240313	094800	4990	4990	4990	4990	4990	0
610	20240313	094700	4990	4990	4990	4990	4990	0
611	20240313	094600	4990	4990	4990	4990	4990	0
612	20240313	094500	4990	4990	4990	4990	4990	0
613	20240313	094400	4990	4990	4990	4990	4990	0
614	20240313	094300	4990	4990	4990	4990	4990	0
615	20240313	094200	4990	4990	4990	4990	4990	0
616	20240313	094100	4990	4990	4990	4990	4990	0
617	20240313	094000	4990	4990	4990	4990	4990	0
618	20240313	093900	4990	4990	4990	4990	4990	0
619	20240313	093800	4990	4990	4990	4990	4990	0
620	20240313	093700	4990	4990	4990	4990	4990	0
621	20240313	093600	4990	4990	4990	4990	4990	0
622	20240313	093500	4990	4990	4990	4990	4990	0
623	20240313	093400	4990	4990	4990	4990	4990	0
624	20240313	093300	4990	4990	4990	4990	4990	0
625	20240313	093200	4990	4990	4990	4990	4990	0
626	20240313	093100	4990	4990	4990	4990	4990	0
627	20240313	093000	4990	4990	4990	4990	4990	0
628	20240313	092900	4990	4990	4990	4990	4990	0
629	20240313	092800	4990	4990	4990	4990	4990	0
630	20240313	092700	4990	4990	4990	4990	4990	0
631	20240313	092600	4990	4990	4990	4990	4990	0
632	20240313	092500	4990	4990	4990	4990	4990	0
633	20240313	092400	4990	4990	4990	4990	4990	0
634	20240313	092300	4990	4990	4990	4990	4990	0
635	20240313	092200	4990	4990	4990	4990	4990	0
636	20240313	092100	4990	4990	4990	4990	4990	0
637	20240313	092000	4990	4990	4990	4990	4990	0
638	20240313	091900	4990	4990	4990	4990	4990	0
639	20240313	091800	4990	4990	4990	4990	4990	0
640	20240313	091700	4990	4990	4990	4990	4990	0
641	20240313	091600	4990	4990	4990	4990	4990	0
642	20240313	091500	4990	4990	4990	4990	4990	0
643	20240313	091400	4990	4990	4990	4990	4990	0
644	20240313	091300	4990	4990	4990	4990	4990	0
645	20240313	091200	4990	4990	4990	4990	4990	0
646	20240313	091100	4990	4990	4990	4990	4990	0
647	20240313	091000	4990	4990	4990	4990	4990	0
648	20240313	090900	4990	4990	4990	4990	4990	0
649	20240313	090800	4990	4990	4990	4990	4990	0
650	20240313	090700	4990	4990	4990	4990	4990	0
651	20240313	090600	4990	4990	4990	4990	4990	0
652	20240313	090500	4990	4990	4990	4990	4990	0
653	20240313	090400	4990	4990	4990	4990	4990	0
654	20240313	090300	4990	4990	4990	4990	4990	0
655	20240313	090200	4990	4990	4990	4990	4990	0
656	20240313	090100	4990	4990	4990	4990	4990	1
657	20240313	090000	0	4550	4550	4550	4550	0