KissMeData/086460/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194100	4985	4985	4985	4985	4985	1
3	20240329	194000	4985	4985	4985	4985	4985	0
4	20240329	193900	4985	4985	4985	4985	4985	0
5	20240329	193800	4985	4985	4985	4985	4985	0
6	20240329	193700	4985	4985	4985	4985	4985	0
7	20240329	193600	4985	4985	4985	4985	4985	0
8	20240329	193500	4985	4985	4985	4985	4985	0
9	20240329	193400	4985	4985	4985	4985	4985	0
10	20240329	193300	4985	4985	4985	4985	4985	0
11	20240329	193200	4985	4985	4985	4985	4985	0
12	20240329	193100	4985	4985	4985	4985	4985	0
13	20240329	193000	4985	4985	4985	4985	4985	0
14	20240329	192900	4985	4985	4985	4985	4985	0
15	20240329	192800	4985	4985	4985	4985	4985	0
16	20240329	192700	4985	4985	4985	4985	4985	0
17	20240329	192600	4985	4985	4985	4985	4985	0
18	20240329	192500	4985	4985	4985	4985	4985	0
19	20240329	192400	4985	4985	4985	4985	4985	0
20	20240329	192300	4985	4985	4985	4985	4985	0
21	20240329	192200	4985	4985	4985	4985	4985	0
22	20240329	192100	4985	4985	4985	4985	4985	0
23	20240329	192000	4985	4985	4985	4985	4985	0
24	20240329	191900	4985	4985	4985	4985	4985	0
25	20240329	191800	4985	4985	4985	4985	4985	0
26	20240329	191700	4985	4985	4985	4985	4985	0
27	20240329	191600	4985	4985	4985	4985	4985	0
28	20240329	191500	4985	4985	4985	4985	4985	0
29	20240329	191400	4985	4985	4985	4985	4985	0
30	20240329	191300	4985	4985	4985	4985	4985	0
31	20240329	191200	4985	4985	4985	4985	4985	0
32	20240329	191100	4985	4985	4985	4985	4985	1
33	20240329	191000	4985	4985	4985	4985	4985	0
34	20240329	190900	4985	4985	4985	4985	4985	0
35	20240329	190800	4985	4985	4985	4985	4985	0
36	20240329	190700	4985	4985	4985	4985	4985	0
37	20240329	190600	4985	4985	4985	4985	4985	0
38	20240329	190500	4985	4985	4985	4985	4985	0
39	20240329	190400	4985	4985	4985	4985	4985	0
40	20240329	190300	4985	4985	4985	4985	4985	0
41	20240329	190200	4985	4985	4985	4985	4985	0
42	20240329	190100	4985	4985	4985	4985	4985	0
43	20240329	190000	4985	4985	4985	4985	4985	0
44	20240329	185900	4985	4985	4985	4985	4985	0
45	20240329	185800	4985	4985	4985	4985	4985	0
46	20240329	185700	4985	4985	4985	4985	4985	0
47	20240329	185600	4985	4985	4985	4985	4985	0
48	20240329	185500	4985	4985	4985	4985	4985	0
49	20240329	185400	4985	4985	4985	4985	4985	0
50	20240329	185300	4985	4985	4985	4985	4985	0
51	20240329	185200	4985	4985	4985	4985	4985	0
52	20240329	185100	4985	4985	4985	4985	4985	0
53	20240329	185000	4985	4985	4985	4985	4985	0
54	20240329	184900	4985	4985	4985	4985	4985	0
55	20240329	184800	4985	4985	4985	4985	4985	0
56	20240329	184700	4985	4985	4985	4985	4985	0
57	20240329	184600	4985	4985	4985	4985	4985	0
58	20240329	184500	4985	4985	4985	4985	4985	0
59	20240329	184400	4985	4985	4985	4985	4985	0
60	20240329	184300	4985	4985	4985	4985	4985	0
61	20240329	184200	4985	4985	4985	4985	4985	0
62	20240329	184100	4985	4985	4985	4985	4985	1
63	20240329	184000	4985	4985	4985	4985	4985	0
64	20240329	183900	4985	4985	4985	4985	4985	0
65	20240329	183800	4985	4985	4985	4985	4985	0
66	20240329	183700	4985	4985	4985	4985	4985	0
67	20240329	183600	4985	4985	4985	4985	4985	0
68	20240329	183500	4985	4985	4985	4985	4985	0
69	20240329	183400	4985	4985	4985	4985	4985	0
70	20240329	183300	4985	4985	4985	4985	4985	0
71	20240329	183200	4985	4985	4985	4985	4985	0
72	20240329	183100	4985	4985	4985	4985	4985	0
73	20240329	183000	4985	4985	4985	4985	4985	0
74	20240329	182900	4985	4985	4985	4985	4985	0
75	20240329	182800	4985	4985	4985	4985	4985	0
76	20240329	182700	4985	4985	4985	4985	4985	0
77	20240329	182600	4985	4985	4985	4985	4985	0
78	20240329	182500	4985	4985	4985	4985	4985	0
79	20240329	182400	4985	4985	4985	4985	4985	0
80	20240329	182300	4985	4985	4985	4985	4985	0
81	20240329	182200	4985	4985	4985	4985	4985	0
82	20240329	182100	4985	4985	4985	4985	4985	0
83	20240329	182000	4985	4985	4985	4985	4985	0
84	20240329	181900	4985	4985	4985	4985	4985	0
85	20240329	181800	4985	4985	4985	4985	4985	0
86	20240329	181700	4985	4985	4985	4985	4985	0
87	20240329	181600	4985	4985	4985	4985	4985	0
88	20240329	181500	4985	4985	4985	4985	4985	0
89	20240329	181400	4985	4985	4985	4985	4985	0
90	20240329	181300	4985	4985	4985	4985	4985	0
91	20240329	181200	4985	4985	4985	4985	4985	0
92	20240329	181100	4985	4985	4985	4985	4985	1
93	20240329	181000	4985	4985	4985	4985	4985	0
94	20240329	180900	4985	4985	4985	4985	4985	0
95	20240329	180800	4985	4985	4985	4985	4985	0
96	20240329	180700	4985	4985	4985	4985	4985	0
97	20240329	180600	4985	4985	4985	4985	4985	0
98	20240329	180500	4985	4985	4985	4985	4985	0
99	20240329	180400	4985	4985	4985	4985	4985	0
100	20240329	180300	4985	4985	4985	4985	4985	0
101	20240329	180200	4985	4985	4985	4985	4985	0
102	20240329	180100	4985	4985	4985	4985	4985	0
103	20240329	180000	4985	4985	4985	4985	4985	0
104	20240329	175900	4985	4985	4985	4985	4985	0
105	20240329	175800	4985	4985	4985	4985	4985	0
106	20240329	175700	4985	4985	4985	4985	4985	0
107	20240329	175600	4985	4985	4985	4985	4985	0
108	20240329	175500	4985	4985	4985	4985	4985	0
109	20240329	175400	4985	4985	4985	4985	4985	0
110	20240329	175300	4985	4985	4985	4985	4985	0
111	20240329	175200	4985	4985	4985	4985	4985	0
112	20240329	175100	4985	4985	4985	4985	4985	0
113	20240329	175000	4985	4985	4985	4985	4985	0
114	20240329	174900	4985	4985	4985	4985	4985	0
115	20240329	174800	4985	4985	4985	4985	4985	0
116	20240329	174700	4985	4985	4985	4985	4985	0
117	20240329	174600	4985	4985	4985	4985	4985	0
118	20240329	174500	4985	4985	4985	4985	4985	0
119	20240329	174400	4985	4985	4985	4985	4985	0
120	20240329	174300	4985	4985	4985	4985	4985	0
121	20240329	174200	4985	4985	4985	4985	4985	0
122	20240329	174100	4985	4985	4985	4985	4985	1
123	20240329	174000	4985	4985	4985	4985	4985	0
124	20240329	173900	4985	4985	4985	4985	4985	0
125	20240329	173800	4985	4985	4985	4985	4985	0
126	20240329	173700	4985	4985	4985	4985	4985	0
127	20240329	173600	4985	4985	4985	4985	4985	0
128	20240329	173500	4985	4985	4985	4985	4985	0
129	20240329	173400	4985	4985	4985	4985	4985	0
130	20240329	173300	4985	4985	4985	4985	4985	0
131	20240329	173200	4985	4985	4985	4985	4985	0
132	20240329	173100	4985	4985	4985	4985	4985	0
133	20240329	173000	4985	4985	4985	4985	4985	0
134	20240329	172900	4985	4985	4985	4985	4985	0
135	20240329	172800	4985	4985	4985	4985	4985	0
136	20240329	172700	4985	4985	4985	4985	4985	0
137	20240329	172600	4985	4985	4985	4985	4985	0
138	20240329	172500	4985	4985	4985	4985	4985	0
139	20240329	172400	4985	4985	4985	4985	4985	0
140	20240329	172300	4985	4985	4985	4985	4985	0
141	20240329	172200	4985	4985	4985	4985	4985	0
142	20240329	172100	4985	4985	4985	4985	4985	0
143	20240329	172000	4985	4985	4985	4985	4985	0
144	20240329	171900	4985	4985	4985	4985	4985	0
145	20240329	171800	4985	4985	4985	4985	4985	0
146	20240329	171700	4985	4985	4985	4985	4985	0
147	20240329	171600	4985	4985	4985	4985	4985	0
148	20240329	171500	4985	4985	4985	4985	4985	0
149	20240329	171400	4985	4985	4985	4985	4985	0
150	20240329	171300	4985	4985	4985	4985	4985	0
151	20240329	171200	4985	4985	4985	4985	4985	0
152	20240329	171100	4985	4985	4985	4985	4985	1
153	20240329	171000	4985	4985	4985	4985	4985	0
154	20240329	170900	4985	4985	4985	4985	4985	0
155	20240329	170800	4985	4985	4985	4985	4985	0
156	20240329	170700	4985	4985	4985	4985	4985	0
157	20240329	170600	4985	4985	4985	4985	4985	0
158	20240329	170500	4985	4985	4985	4985	4985	0
159	20240329	170400	4985	4985	4985	4985	4985	0
160	20240329	170300	4985	4985	4985	4985	4985	0
161	20240329	170200	4985	4985	4985	4985	4985	0
162	20240329	170100	4985	4985	4985	4985	4985	0
163	20240329	170000	4985	4985	4985	4985	4985	0
164	20240329	165900	4985	4985	4985	4985	4985	0
165	20240329	165800	4985	4985	4985	4985	4985	0
166	20240329	165700	4985	4985	4985	4985	4985	0
167	20240329	165600	4985	4985	4985	4985	4985	0
168	20240329	165500	4985	4985	4985	4985	4985	0
169	20240329	165400	4985	4985	4985	4985	4985	0
170	20240329	165300	4985	4985	4985	4985	4985	0
171	20240329	165200	4985	4985	4985	4985	4985	0
172	20240329	165100	4985	4985	4985	4985	4985	0
173	20240329	165000	4985	4985	4985	4985	4985	0
174	20240329	164900	4985	4985	4985	4985	4985	0
175	20240329	164800	4985	4985	4985	4985	4985	0
176	20240329	164700	4985	4985	4985	4985	4985	0
177	20240329	164600	4985	4985	4985	4985	4985	0
178	20240329	164500	4985	4985	4985	4985	4985	0
179	20240329	164400	4985	4985	4985	4985	4985	0
180	20240329	164300	4985	4985	4985	4985	4985	0
181	20240329	164200	4985	4985	4985	4985	4985	0
182	20240329	164100	4985	4985	4985	4985	4985	1
183	20240329	164000	4985	4985	4985	4985	4985	0
184	20240329	163900	4985	4985	4985	4985	4985	0
185	20240329	163800	4985	4985	4985	4985	4985	0
186	20240329	163700	4985	4985	4985	4985	4985	0
187	20240329	163600	4985	4985	4985	4985	4985	0
188	20240329	163500	4985	4985	4985	4985	4985	0
189	20240329	163400	4985	4985	4985	4985	4985	0
190	20240329	163300	4985	4985	4985	4985	4985	0
191	20240329	163200	4985	4985	4985	4985	4985	0
192	20240329	163100	4985	4985	4985	4985	4985	0
193	20240329	163000	4985	4985	4985	4985	4985	0
194	20240329	162900	4985	4985	4985	4985	4985	0
195	20240329	162800	4985	4985	4985	4985	4985	0
196	20240329	162700	4985	4985	4985	4985	4985	0
197	20240329	162600	4985	4985	4985	4985	4985	0
198	20240329	162500	4985	4985	4985	4985	4985	0
199	20240329	162400	4985	4985	4985	4985	4985	0
200	20240329	162300	4985	4985	4985	4985	4985	0
201	20240329	162200	4985	4985	4985	4985	4985	0
202	20240329	162100	4985	4985	4985	4985	4985	0
203	20240329	162000	4985	4985	4985	4985	4985	0
204	20240329	161900	4985	4985	4985	4985	4985	0
205	20240329	161800	4985	4985	4985	4985	4985	0
206	20240329	161700	4985	4985	4985	4985	4985	0
207	20240329	161600	4985	4985	4985	4985	4985	0
208	20240329	161500	4985	4985	4985	4985	4985	0
209	20240329	161400	4985	4985	4985	4985	4985	0
210	20240329	161300	4985	4985	4985	4985	4985	0
211	20240329	161200	4985	4985	4985	4985	4985	0
212	20240329	161100	4985	4985	4985	4985	4985	1
213	20240329	161000	4985	4985	4985	4985	4985	0
214	20240329	160900	4985	4985	4985	4985	4985	0
215	20240329	160800	4985	4985	4985	4985	4985	0
216	20240329	160700	4985	4985	4985	4985	4985	0
217	20240329	160600	4985	4985	4985	4985	4985	0
218	20240329	160500	4985	4985	4985	4985	4985	0
219	20240329	160400	4985	4985	4985	4985	4985	0
220	20240329	160300	4985	4985	4985	4985	4985	0
221	20240329	160200	4985	4985	4985	4985	4985	0
222	20240329	160100	4985	4985	4985	4985	4985	0
223	20240329	160000	4985	4985	4985	4985	4985	0
224	20240329	155900	4985	4985	4985	4985	4985	0
225	20240329	155800	4985	4985	4985	4985	4985	0
226	20240329	155700	4985	4985	4985	4985	4985	0
227	20240329	155600	4985	4985	4985	4985	4985	0
228	20240329	155500	4985	4985	4985	4985	4985	0
229	20240329	155400	4985	4985	4985	4985	4985	0
230	20240329	155300	4985	4985	4985	4985	4985	0
231	20240329	155200	4985	4985	4985	4985	4985	0
232	20240329	155100	4985	4985	4985	4985	4985	0
233	20240329	155000	4985	4985	4985	4985	4985	0
234	20240329	154900	4985	4985	4985	4985	4985	0
235	20240329	154800	4985	4985	4985	4985	4985	0
236	20240329	154700	4985	4985	4985	4985	4985	0
237	20240329	154600	4985	4985	4985	4985	4985	0
238	20240329	154500	4985	4985	4985	4985	4985	0
239	20240329	154400	4985	4985	4985	4985	4985	0
240	20240329	154300	4985	4985	4985	4985	4985	0
241	20240329	154200	4985	4985	4985	4985	4985	0
242	20240329	154100	4985	4985	4985	4985	4985	1
243	20240329	154000	4985	4985	4985	4985	4985	0
244	20240329	153900	4985	4985	4985	4985	4985	0
245	20240329	153800	4985	4985	4985	4985	4985	0
246	20240329	153700	4985	4985	4985	4985	4985	0
247	20240329	153600	4985	4985	4985	4985	4985	0
248	20240329	153500	4985	4985	4985	4985	4985	0
249	20240329	153400	4985	4985	4985	4985	4985	0
250	20240329	153300	4985	4985	4985	4985	4985	0
251	20240329	153200	4985	4985	4985	4985	4985	0
252	20240329	153100	4985	4985	4985	4985	4985	0
253	20240329	153000	4985	4985	4985	4985	4985	0
254	20240329	152900	4985	4985	4985	4985	4985	0
255	20240329	152800	4985	4985	4985	4985	4985	0
256	20240329	152700	4985	4985	4985	4985	4985	0
257	20240329	152600	4985	4985	4985	4985	4985	0
258	20240329	152500	4985	4985	4985	4985	4985	0
259	20240329	152400	4985	4985	4985	4985	4985	0
260	20240329	152300	4985	4985	4985	4985	4985	0
261	20240329	152200	4985	4985	4985	4985	4985	0
262	20240329	152100	4985	4985	4985	4985	4985	0
263	20240329	152000	4985	4985	4985	4985	4985	0
264	20240329	151900	4985	4985	4985	4985	4985	0
265	20240329	151800	4985	4985	4985	4985	4985	0
266	20240329	151700	4985	4985	4985	4985	4985	0
267	20240329	151600	4985	4985	4985	4985	4985	0
268	20240329	151500	4985	4985	4985	4985	4985	0
269	20240329	151400	4985	4985	4985	4985	4985	0
270	20240329	151300	4985	4985	4985	4985	4985	0
271	20240329	151200	4985	4985	4985	4985	4985	0
272	20240329	151100	4985	4985	4985	4985	4985	0
273	20240329	151000	4985	4985	4985	4985	4985	0
274	20240329	150900	4985	4985	4985	4985	4985	0
275	20240329	150800	4985	4985	4985	4985	4985	0
276	20240329	150700	4985	4985	4985	4985	4985	0
277	20240329	150600	4985	4985	4985	4985	4985	0
278	20240329	150500	4985	4985	4985	4985	4985	0
279	20240329	150400	4985	4985	4985	4985	4985	0
280	20240329	150300	4985	4985	4985	4985	4985	0
281	20240329	150200	4985	4985	4985	4985	4985	0
282	20240329	150100	4985	4985	4985	4985	4985	0
283	20240329	150000	4985	4985	4985	4985	4985	0
284	20240329	145900	4985	4985	4985	4985	4985	0
285	20240329	145800	4985	4985	4985	4985	4985	0
286	20240329	145700	4985	4985	4985	4985	4985	0
287	20240329	145600	4985	4985	4985	4985	4985	0
288	20240329	145500	4985	4985	4985	4985	4985	0
289	20240329	145400	4985	4985	4985	4985	4985	0
290	20240329	145300	4985	4985	4985	4985	4985	0
291	20240329	145200	4985	4985	4985	4985	4985	0
292	20240329	145100	4985	4985	4985	4985	4985	0
293	20240329	145000	4985	4985	4985	4985	4985	0
294	20240329	144900	4985	4985	4985	4985	4985	0
295	20240329	144800	4985	4985	4985	4985	4985	0
296	20240329	144700	4985	4985	4985	4985	4985	0
297	20240329	144600	4985	4985	4985	4985	4985	0
298	20240329	144500	4985	4985	4985	4985	4985	0
299	20240329	144400	4985	4985	4985	4985	4985	0
300	20240329	144300	4985	4985	4985	4985	4985	0
301	20240329	144200	4985	4985	4985	4985	4985	0
302	20240329	144100	4985	4985	4985	4985	4985	0
303	20240329	144000	4985	4985	4985	4985	4985	0
304	20240329	143900	4985	4985	4985	4985	4985	0
305	20240329	143800	4985	4985	4985	4985	4985	0
306	20240329	143700	4985	4985	4985	4985	4985	0
307	20240329	143600	4985	4985	4985	4985	4985	0
308	20240329	143500	4985	4985	4985	4985	4985	0
309	20240329	143400	4985	4985	4985	4985	4985	0
310	20240329	143300	4985	4985	4985	4985	4985	0
311	20240329	143200	4985	4985	4985	4985	4985	0
312	20240329	143100	4985	4985	4985	4985	4985	0
313	20240329	143000	4985	4985	4985	4985	4985	0
314	20240329	142900	4985	4985	4985	4985	4985	0
315	20240329	142800	4985	4985	4985	4985	4985	0
316	20240329	142700	4985	4985	4985	4985	4985	0
317	20240329	142600	4985	4985	4985	4985	4985	0
318	20240329	142500	4985	4985	4985	4985	4985	0
319	20240329	142400	4985	4985	4985	4985	4985	0
320	20240329	142300	4985	4985	4985	4985	4985	0
321	20240329	142200	4985	4985	4985	4985	4985	0
322	20240329	142100	4985	4985	4985	4985	4985	0
323	20240329	142000	4985	4985	4985	4985	4985	0
324	20240329	141900	4985	4985	4985	4985	4985	0
325	20240329	141800	4985	4985	4985	4985	4985	0
326	20240329	141700	4985	4985	4985	4985	4985	0
327	20240329	141600	4985	4985	4985	4985	4985	0
328	20240329	141500	4985	4985	4985	4985	4985	0
329	20240329	141400	4985	4985	4985	4985	4985	0
330	20240329	141300	4985	4985	4985	4985	4985	0
331	20240329	141200	4985	4985	4985	4985	4985	0
332	20240329	141100	4985	4985	4985	4985	4985	0
333	20240329	141000	4985	4985	4985	4985	4985	0
334	20240329	140900	4985	4985	4985	4985	4985	0
335	20240329	140800	4985	4985	4985	4985	4985	0
336	20240329	140700	4985	4985	4985	4985	4985	0
337	20240329	140600	4985	4985	4985	4985	4985	0
338	20240329	140500	4985	4985	4985	4985	4985	0
339	20240329	140400	4985	4985	4985	4985	4985	0
340	20240329	140300	4985	4985	4985	4985	4985	0
341	20240329	140200	4985	4985	4985	4985	4985	0
342	20240329	140100	4985	4985	4985	4985	4985	0
343	20240329	140000	4985	4985	4985	4985	4985	0
344	20240329	135900	4985	4985	4985	4985	4985	0
345	20240329	135800	4985	4985	4985	4985	4985	0
346	20240329	135700	4985	4985	4985	4985	4985	0
347	20240329	135600	4985	4985	4985	4985	4985	0
348	20240329	135500	4985	4985	4985	4985	4985	0
349	20240329	135400	4985	4985	4985	4985	4985	0
350	20240329	135300	4985	4985	4985	4985	4985	0
351	20240329	135200	4985	4985	4985	4985	4985	0
352	20240329	135100	4985	4985	4985	4985	4985	0
353	20240329	135000	4985	4985	4985	4985	4985	0
354	20240329	134900	4985	4985	4985	4985	4985	0
355	20240329	134800	4985	4985	4985	4985	4985	0
356	20240329	134700	4985	4985	4985	4985	4985	0
357	20240329	134600	4985	4985	4985	4985	4985	0
358	20240329	134500	4985	4985	4985	4985	4985	0
359	20240329	134400	4985	4985	4985	4985	4985	0
360	20240329	134300	4985	4985	4985	4985	4985	0
361	20240329	134200	4985	4985	4985	4985	4985	0
362	20240329	134100	4985	4985	4985	4985	4985	0
363	20240329	134000	4985	4985	4985	4985	4985	0
364	20240329	133900	4985	4985	4985	4985	4985	0
365	20240329	133800	4985	4985	4985	4985	4985	0
366	20240329	133700	4985	4985	4985	4985	4985	0
367	20240329	133600	4985	4985	4985	4985	4985	0
368	20240329	133500	4985	4985	4985	4985	4985	0
369	20240329	133400	4985	4985	4985	4985	4985	0
370	20240329	133300	4985	4985	4985	4985	4985	0
371	20240329	133200	4985	4985	4985	4985	4985	0
372	20240329	133100	4985	4985	4985	4985	4985	0
373	20240329	133000	4985	4985	4985	4985	4985	0
374	20240329	132900	4985	4985	4985	4985	4985	0
375	20240329	132800	4985	4985	4985	4985	4985	0
376	20240329	132700	4985	4985	4985	4985	4985	0
377	20240329	132600	4985	4985	4985	4985	4985	0
378	20240329	132500	4985	4985	4985	4985	4985	0
379	20240329	132400	4985	4985	4985	4985	4985	0
380	20240329	132300	4985	4985	4985	4985	4985	0
381	20240329	132200	4985	4985	4985	4985	4985	0
382	20240329	132100	4985	4985	4985	4985	4985	0
383	20240329	132000	4985	4985	4985	4985	4985	0
384	20240329	131900	4985	4985	4985	4985	4985	0
385	20240329	131800	4985	4985	4985	4985	4985	0
386	20240329	131700	4985	4985	4985	4985	4985	0
387	20240329	131600	4985	4985	4985	4985	4985	0
388	20240329	131500	4985	4985	4985	4985	4985	0
389	20240329	131400	4985	4985	4985	4985	4985	0
390	20240329	131300	4985	4985	4985	4985	4985	0
391	20240329	131200	4985	4985	4985	4985	4985	0
392	20240329	131100	4985	4985	4985	4985	4985	0
393	20240329	131000	4985	4985	4985	4985	4985	0
394	20240329	130900	4985	4985	4985	4985	4985	0
395	20240329	130800	4985	4985	4985	4985	4985	0
396	20240329	130700	4985	4985	4985	4985	4985	0
397	20240329	130600	4985	4985	4985	4985	4985	0
398	20240329	130500	4985	4985	4985	4985	4985	0
399	20240329	130400	4985	4985	4985	4985	4985	0
400	20240329	130300	4985	4985	4985	4985	4985	0
401	20240329	130200	4985	4985	4985	4985	4985	0
402	20240329	130100	4985	4985	4985	4985	4985	0
403	20240329	130000	4985	4985	4985	4985	4985	0
404	20240329	125900	4985	4985	4985	4985	4985	0
405	20240329	125800	4985	4985	4985	4985	4985	0
406	20240329	125700	4985	4985	4985	4985	4985	0
407	20240329	125600	4985	4985	4985	4985	4985	0
408	20240329	125500	4985	4985	4985	4985	4985	0
409	20240329	125400	4985	4985	4985	4985	4985	0
410	20240329	125300	4985	4985	4985	4985	4985	0
411	20240329	125200	4985	4985	4985	4985	4985	0
412	20240329	125100	4985	4985	4985	4985	4985	0
413	20240329	125000	4985	4985	4985	4985	4985	0
414	20240329	124900	4985	4985	4985	4985	4985	0
415	20240329	124800	4985	4985	4985	4985	4985	0
416	20240329	124700	4985	4985	4985	4985	4985	0
417	20240329	124600	4985	4985	4985	4985	4985	0
418	20240329	124500	4985	4985	4985	4985	4985	0
419	20240329	124400	4985	4985	4985	4985	4985	0
420	20240329	124300	4985	4985	4985	4985	4985	0
421	20240329	124200	4985	4985	4985	4985	4985	0
422	20240329	124100	4985	4985	4985	4985	4985	0
423	20240329	124000	4985	4985	4985	4985	4985	0
424	20240329	123900	4985	4985	4985	4985	4985	0
425	20240329	123800	4985	4985	4985	4985	4985	0
426	20240329	123700	4985	4985	4985	4985	4985	0
427	20240329	123600	4985	4985	4985	4985	4985	0
428	20240329	123500	4985	4985	4985	4985	4985	0
429	20240329	123400	4985	4985	4985	4985	4985	0
430	20240329	123300	4985	4985	4985	4985	4985	0
431	20240329	123200	4985	4985	4985	4985	4985	0
432	20240329	123100	4985	4985	4985	4985	4985	0
433	20240329	123000	4985	4985	4985	4985	4985	0
434	20240329	122900	4985	4985	4985	4985	4985	0
435	20240329	122800	4985	4985	4985	4985	4985	0
436	20240329	122700	4985	4985	4985	4985	4985	0
437	20240329	122600	4985	4985	4985	4985	4985	0
438	20240329	122500	4985	4985	4985	4985	4985	0
439	20240329	122400	4985	4985	4985	4985	4985	0
440	20240329	122300	4985	4985	4985	4985	4985	0
441	20240329	122200	4985	4985	4985	4985	4985	0
442	20240329	122100	4985	4985	4985	4985	4985	0
443	20240329	122000	4985	4985	4985	4985	4985	0
444	20240329	121900	4985	4985	4985	4985	4985	0
445	20240329	121800	4985	4985	4985	4985	4985	0
446	20240329	121700	4985	4985	4985	4985	4985	0
447	20240329	121600	4985	4985	4985	4985	4985	0
448	20240329	121500	4985	4985	4985	4985	4985	0
449	20240329	121400	4985	4985	4985	4985	4985	0
450	20240329	121300	4985	4985	4985	4985	4985	0
451	20240329	121200	4985	4985	4985	4985	4985	0
452	20240329	121100	4985	4985	4985	4985	4985	0
453	20240329	121000	4985	4985	4985	4985	4985	0
454	20240329	120900	4985	4985	4985	4985	4985	0
455	20240329	120800	4985	4985	4985	4985	4985	0
456	20240329	120700	4985	4985	4985	4985	4985	0
457	20240329	120600	4985	4985	4985	4985	4985	0
458	20240329	120500	4985	4985	4985	4985	4985	0
459	20240329	120400	4985	4985	4985	4985	4985	0
460	20240329	120300	4985	4985	4985	4985	4985	0
461	20240329	120200	4985	4985	4985	4985	4985	0
462	20240329	120100	4985	4985	4985	4985	4985	0
463	20240329	120000	4985	4985	4985	4985	4985	0
464	20240329	115900	4985	4985	4985	4985	4985	0
465	20240329	115800	4985	4985	4985	4985	4985	0
466	20240329	115700	4985	4985	4985	4985	4985	0
467	20240329	115600	4985	4985	4985	4985	4985	0
468	20240329	115500	4985	4985	4985	4985	4985	0
469	20240329	115400	4985	4985	4985	4985	4985	0
470	20240329	115300	4985	4985	4985	4985	4985	0
471	20240329	115200	4985	4985	4985	4985	4985	0
472	20240329	115100	4985	4985	4985	4985	4985	0
473	20240329	115000	4985	4985	4985	4985	4985	0
474	20240329	114900	4985	4985	4985	4985	4985	0
475	20240329	114800	4985	4985	4985	4985	4985	0
476	20240329	114700	4985	4985	4985	4985	4985	0
477	20240329	114600	4985	4985	4985	4985	4985	0
478	20240329	114500	4985	4985	4985	4985	4985	0
479	20240329	114400	4985	4985	4985	4985	4985	0
480	20240329	114300	4985	4985	4985	4985	4985	0
481	20240329	114200	4985	4985	4985	4985	4985	0
482	20240329	114100	4985	4985	4985	4985	4985	0
483	20240329	114000	4985	4985	4985	4985	4985	0
484	20240329	113900	4985	4985	4985	4985	4985	0
485	20240329	113800	4985	4985	4985	4985	4985	0
486	20240329	113700	4985	4985	4985	4985	4985	0
487	20240329	113600	4985	4985	4985	4985	4985	0
488	20240329	113500	4985	4985	4985	4985	4985	0
489	20240329	113400	4985	4985	4985	4985	4985	0
490	20240329	113300	4985	4985	4985	4985	4985	0
491	20240329	113200	4985	4985	4985	4985	4985	0
492	20240329	113100	4985	4985	4985	4985	4985	0
493	20240329	113000	4985	4985	4985	4985	4985	0
494	20240329	112900	4985	4985	4985	4985	4985	0
495	20240329	112800	4985	4985	4985	4985	4985	0
496	20240329	112700	4985	4985	4985	4985	4985	0
497	20240329	112600	4985	4985	4985	4985	4985	0
498	20240329	112500	4985	4985	4985	4985	4985	0
499	20240329	112400	4985	4985	4985	4985	4985	0
500	20240329	112300	4985	4985	4985	4985	4985	0
501	20240329	112200	4985	4985	4985	4985	4985	0
502	20240329	112100	4985	4985	4985	4985	4985	0
503	20240329	112000	4985	4985	4985	4985	4985	0
504	20240329	111900	4985	4985	4985	4985	4985	0
505	20240329	111800	4985	4985	4985	4985	4985	0
506	20240329	111700	4985	4985	4985	4985	4985	0
507	20240329	111600	4985	4985	4985	4985	4985	0
508	20240329	111500	4985	4985	4985	4985	4985	0
509	20240329	111400	4985	4985	4985	4985	4985	0
510	20240329	111300	4985	4985	4985	4985	4985	0
511	20240329	111200	4985	4985	4985	4985	4985	0
512	20240329	111100	4985	4985	4985	4985	4985	0
513	20240329	111000	4985	4985	4985	4985	4985	0
514	20240329	110900	4985	4985	4985	4985	4985	0
515	20240329	110800	4985	4985	4985	4985	4985	0
516	20240329	110700	4985	4985	4985	4985	4985	0
517	20240329	110600	4985	4985	4985	4985	4985	0
518	20240329	110500	4985	4985	4985	4985	4985	0
519	20240329	110400	4985	4985	4985	4985	4985	0
520	20240329	110300	4985	4985	4985	4985	4985	0
521	20240329	110200	4985	4985	4985	4985	4985	0
522	20240329	110100	4985	4985	4985	4985	4985	0
523	20240329	110000	4985	4985	4985	4985	4985	0
524	20240329	105900	4985	4985	4985	4985	4985	0
525	20240329	105800	4985	4985	4985	4985	4985	0
526	20240329	105700	4985	4985	4985	4985	4985	0
527	20240329	105600	4985	4985	4985	4985	4985	0
528	20240329	105500	4985	4985	4985	4985	4985	0
529	20240329	105400	4985	4985	4985	4985	4985	0
530	20240329	105300	4985	4985	4985	4985	4985	0
531	20240329	105200	4985	4985	4985	4985	4985	0
532	20240329	105100	4985	4985	4985	4985	4985	0
533	20240329	105000	4985	4985	4985	4985	4985	0
534	20240329	104900	4985	4985	4985	4985	4985	0
535	20240329	104800	4985	4985	4985	4985	4985	0
536	20240329	104700	4985	4985	4985	4985	4985	0
537	20240329	104600	4985	4985	4985	4985	4985	0
538	20240329	104500	4985	4985	4985	4985	4985	0
539	20240329	104400	4985	4985	4985	4985	4985	0
540	20240329	104300	4985	4985	4985	4985	4985	0
541	20240329	104200	4985	4985	4985	4985	4985	0
542	20240329	104100	4985	4985	4985	4985	4985	0
543	20240329	104000	4985	4985	4985	4985	4985	0
544	20240329	103900	4985	4985	4985	4985	4985	0
545	20240329	103800	4985	4985	4985	4985	4985	0
546	20240329	103700	4985	4985	4985	4985	4985	0
547	20240329	103600	4985	4985	4985	4985	4985	0
548	20240329	103500	4985	4985	4985	4985	4985	0
549	20240329	103400	4985	4985	4985	4985	4985	0
550	20240329	103300	4985	4985	4985	4985	4985	0
551	20240329	103200	4985	4985	4985	4985	4985	0
552	20240329	103100	4985	4985	4985	4985	4985	0
553	20240329	103000	4985	4985	4985	4985	4985	0
554	20240329	102900	4985	4985	4985	4985	4985	0
555	20240329	102800	4985	4985	4985	4985	4985	0
556	20240329	102700	4985	4985	4985	4985	4985	0
557	20240329	102600	4985	4985	4985	4985	4985	0
558	20240329	102500	4985	4985	4985	4985	4985	0
559	20240329	102400	4985	4985	4985	4985	4985	0
560	20240329	102300	4985	4985	4985	4985	4985	0
561	20240329	102200	4985	4985	4985	4985	4985	0
562	20240329	102100	4985	4985	4985	4985	4985	0
563	20240329	102000	4985	4985	4985	4985	4985	0
564	20240329	101900	4985	4985	4985	4985	4985	0
565	20240329	101800	4985	4985	4985	4985	4985	0
566	20240329	101700	4985	4985	4985	4985	4985	0
567	20240329	101600	4985	4985	4985	4985	4985	0
568	20240329	101500	4985	4985	4985	4985	4985	0
569	20240329	101400	4985	4985	4985	4985	4985	0
570	20240329	101300	4985	4985	4985	4985	4985	0
571	20240329	101200	4985	4985	4985	4985	4985	0
572	20240329	101100	4985	4985	4985	4985	4985	0
573	20240329	101000	4985	4985	4985	4985	4985	0
574	20240329	100900	4985	4985	4985	4985	4985	0
575	20240329	100800	4985	4985	4985	4985	4985	0
576	20240329	100700	4985	4985	4985	4985	4985	0
577	20240329	100600	4985	4985	4985	4985	4985	0
578	20240329	100500	4985	4985	4985	4985	4985	0
579	20240329	100400	4985	4985	4985	4985	4985	0
580	20240329	100300	4985	4985	4985	4985	4985	0
581	20240329	100200	4985	4985	4985	4985	4985	0
582	20240329	100100	4985	4985	4985	4985	4985	0
583	20240329	100000	4985	4985	4985	4985	4985	0
584	20240329	095900	4985	4985	4985	4985	4985	0
585	20240329	095800	4985	4985	4985	4985	4985	0
586	20240329	095700	4985	4985	4985	4985	4985	0
587	20240329	095600	4985	4985	4985	4985	4985	0
588	20240329	095500	4985	4985	4985	4985	4985	0
589	20240329	095400	4985	4985	4985	4985	4985	0
590	20240329	095300	4985	4985	4985	4985	4985	0
591	20240329	095200	4985	4985	4985	4985	4985	0
592	20240329	095100	4985	4985	4985	4985	4985	0
593	20240329	095000	4985	4985	4985	4985	4985	0
594	20240329	094900	4985	4985	4985	4985	4985	0
595	20240329	094800	4985	4985	4985	4985	4985	0
596	20240329	094700	4985	4985	4985	4985	4985	0
597	20240329	094600	4985	4985	4985	4985	4985	0
598	20240329	094500	4985	4985	4985	4985	4985	0
599	20240329	094400	4985	4985	4985	4985	4985	0
600	20240329	094300	4985	4985	4985	4985	4985	0
601	20240329	094200	4985	4985	4985	4985	4985	0
602	20240329	094100	4985	4985	4985	4985	4985	0
603	20240329	094000	4985	4985	4985	4985	4985	0
604	20240329	093900	4985	4985	4985	4985	4985	0
605	20240329	093800	4985	4985	4985	4985	4985	0
606	20240329	093700	4985	4985	4985	4985	4985	0
607	20240329	093600	4985	4985	4985	4985	4985	0
608	20240329	093500	4985	4985	4985	4985	4985	0
609	20240329	093400	4985	4985	4985	4985	4985	0
610	20240329	093300	4985	4985	4985	4985	4985	0
611	20240329	093200	4985	4985	4985	4985	4985	0
612	20240329	093100	4985	4985	4985	4985	4985	0
613	20240329	093000	4985	4985	4985	4985	4985	0
614	20240329	092900	4985	4985	4985	4985	4985	0
615	20240329	092800	4985	4985	4985	4985	4985	0
616	20240329	092700	4985	4985	4985	4985	4985	0
617	20240329	092600	4985	4985	4985	4985	4985	0
618	20240329	092500	4985	4985	4985	4985	4985	0
619	20240329	092400	4985	4985	4985	4985	4985	0
620	20240329	092300	4985	4985	4985	4985	4985	0
621	20240329	092200	4985	4985	4985	4985	4985	0
622	20240329	092100	4985	4985	4985	4985	4985	0
623	20240329	092000	4985	4985	4985	4985	4985	0
624	20240329	091900	4985	4985	4985	4985	4985	0
625	20240329	091800	4985	4985	4985	4985	4985	0
626	20240329	091700	4985	4985	4985	4985	4985	0
627	20240329	091600	4985	4985	4985	4985	4985	0
628	20240329	091500	4985	4985	4985	4985	4985	0
629	20240329	091400	4985	4985	4985	4985	4985	0
630	20240329	091300	4985	4985	4985	4985	4985	0
631	20240329	091200	4985	4985	4985	4985	4985	0
632	20240329	091100	4985	4985	4985	4985	4985	0
633	20240329	091000	4985	4985	4985	4985	4985	0
634	20240329	090900	4985	4985	4985	4985	4985	0
635	20240329	090800	4985	4985	4985	4985	4985	0
636	20240329	090700	4985	4985	4985	4985	4985	0
637	20240329	090600	4985	4985	4985	4985	4985	0
638	20240329	090500	4985	4985	4985	4985	4985	0
639	20240329	090400	4985	4985	4985	4985	4985	1
640	20240329	090300	0	4990	4990	4990	4990	0
641	20240329	090200	0	4990	4990	4990	4990	0
642	20240329	090100	0	4990	4990	4990	4990	0
643	20240329	090000	0	4990	4990	4990	4990	0