KissMeData/279060/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	205600	806310	2935	2935	2935	2935	5
3	20240311	205500	806310	2935	2935	2935	2935	0
4	20240311	205400	806310	2935	2935	2935	2935	0
5	20240311	205300	806310	2935	2935	2935	2935	0
6	20240311	205200	806310	2935	2935	2935	2935	0
7	20240311	205100	806310	2935	2935	2935	2935	0
8	20240311	205000	806310	2935	2935	2935	2935	0
9	20240311	204900	806310	2935	2935	2935	2935	0
10	20240311	204800	806310	2935	2935	2935	2935	0
11	20240311	204700	806310	2935	2935	2935	2935	0
12	20240311	204600	806310	2935	2935	2935	2935	0
13	20240311	204500	806310	2935	2935	2935	2935	0
14	20240311	204400	806310	2935	2935	2935	2935	0
15	20240311	204300	806310	2935	2935	2935	2935	0
16	20240311	204200	806310	2935	2935	2935	2935	0
17	20240311	204100	806310	2935	2935	2935	2935	0
18	20240311	204000	806310	2935	2935	2935	2935	0
19	20240311	203900	806310	2935	2935	2935	2935	0
20	20240311	203800	806310	2935	2935	2935	2935	0
21	20240311	203700	806310	2935	2935	2935	2935	0
22	20240311	203600	806310	2935	2935	2935	2935	0
23	20240311	203500	806310	2935	2935	2935	2935	0
24	20240311	203400	806310	2935	2935	2935	2935	0
25	20240311	203300	806310	2935	2935	2935	2935	0
26	20240311	203200	806310	2935	2935	2935	2935	0
27	20240311	203100	806310	2935	2935	2935	2935	0
28	20240311	203000	806310	2935	2935	2935	2935	0
29	20240311	202900	806310	2935	2935	2935	2935	0
30	20240311	202800	806310	2935	2935	2935	2935	0
31	20240311	202700	806310	2935	2935	2935	2935	0
32	20240311	202600	806310	2935	2935	2935	2935	5
33	20240311	202500	806310	2935	2935	2935	2935	0
34	20240311	202400	806310	2935	2935	2935	2935	0
35	20240311	202300	806310	2935	2935	2935	2935	0
36	20240311	202200	806310	2935	2935	2935	2935	0
37	20240311	202100	806310	2935	2935	2935	2935	0
38	20240311	202000	806310	2935	2935	2935	2935	0
39	20240311	201900	806310	2935	2935	2935	2935	0
40	20240311	201800	806310	2935	2935	2935	2935	0
41	20240311	201700	806310	2935	2935	2935	2935	0
42	20240311	201600	806310	2935	2935	2935	2935	0
43	20240311	201500	806310	2935	2935	2935	2935	0
44	20240311	201400	806310	2935	2935	2935	2935	0
45	20240311	201300	806310	2935	2935	2935	2935	0
46	20240311	201200	806310	2935	2935	2935	2935	0
47	20240311	201100	806310	2935	2935	2935	2935	0
48	20240311	201000	806310	2935	2935	2935	2935	0
49	20240311	200900	806310	2935	2935	2935	2935	0
50	20240311	200800	806310	2935	2935	2935	2935	0
51	20240311	200700	806310	2935	2935	2935	2935	0
52	20240311	200600	806310	2935	2935	2935	2935	0
53	20240311	200500	806310	2935	2935	2935	2935	0
54	20240311	200400	806310	2935	2935	2935	2935	0
55	20240311	200300	806310	2935	2935	2935	2935	0
56	20240311	200200	806310	2935	2935	2935	2935	0
57	20240311	200100	806310	2935	2935	2935	2935	0
58	20240311	200000	806310	2935	2935	2935	2935	0
59	20240311	195900	806310	2935	2935	2935	2935	0
60	20240311	195800	806310	2935	2935	2935	2935	0
61	20240311	195700	806310	2935	2935	2935	2935	0
62	20240311	195600	806310	2935	2935	2935	2935	5
63	20240311	195500	806310	2935	2935	2935	2935	0
64	20240311	195400	806310	2935	2935	2935	2935	0
65	20240311	195300	806310	2935	2935	2935	2935	0
66	20240311	195200	806310	2935	2935	2935	2935	0
67	20240311	195100	806310	2935	2935	2935	2935	0
68	20240311	195000	806310	2935	2935	2935	2935	0
69	20240311	194900	806310	2935	2935	2935	2935	0
70	20240311	194800	806310	2935	2935	2935	2935	0
71	20240311	194700	806310	2935	2935	2935	2935	0
72	20240311	194600	806310	2935	2935	2935	2935	0
73	20240311	194500	806310	2935	2935	2935	2935	0
74	20240311	194400	806310	2935	2935	2935	2935	0
75	20240311	194300	806310	2935	2935	2935	2935	0
76	20240311	194200	806310	2935	2935	2935	2935	0
77	20240311	194100	806310	2935	2935	2935	2935	0
78	20240311	194000	806310	2935	2935	2935	2935	0
79	20240311	193900	806310	2935	2935	2935	2935	0
80	20240311	193800	806310	2935	2935	2935	2935	0
81	20240311	193700	806310	2935	2935	2935	2935	0
82	20240311	193600	806310	2935	2935	2935	2935	0
83	20240311	193500	806310	2935	2935	2935	2935	0
84	20240311	193400	806310	2935	2935	2935	2935	0
85	20240311	193300	806310	2935	2935	2935	2935	0
86	20240311	193200	806310	2935	2935	2935	2935	0
87	20240311	193100	806310	2935	2935	2935	2935	0
88	20240311	193000	806310	2935	2935	2935	2935	0
89	20240311	192900	806310	2935	2935	2935	2935	0
90	20240311	192800	806310	2935	2935	2935	2935	0
91	20240311	192700	806310	2935	2935	2935	2935	0
92	20240311	192600	806310	2935	2935	2935	2935	5
93	20240311	192500	806310	2935	2935	2935	2935	0
94	20240311	192400	806310	2935	2935	2935	2935	0
95	20240311	192300	806310	2935	2935	2935	2935	0
96	20240311	192200	806310	2935	2935	2935	2935	0
97	20240311	192100	806310	2935	2935	2935	2935	0
98	20240311	192000	806310	2935	2935	2935	2935	0
99	20240311	191900	806310	2935	2935	2935	2935	0
100	20240311	191800	806310	2935	2935	2935	2935	0
101	20240311	191700	806310	2935	2935	2935	2935	0
102	20240311	191600	806310	2935	2935	2935	2935	0
103	20240311	191500	806310	2935	2935	2935	2935	0
104	20240311	191400	806310	2935	2935	2935	2935	0
105	20240311	191300	806310	2935	2935	2935	2935	0
106	20240311	191200	806310	2935	2935	2935	2935	0
107	20240311	191100	806310	2935	2935	2935	2935	0
108	20240311	191000	806310	2935	2935	2935	2935	0
109	20240311	190900	806310	2935	2935	2935	2935	0
110	20240311	190800	806310	2935	2935	2935	2935	0
111	20240311	190700	806310	2935	2935	2935	2935	0
112	20240311	190600	806310	2935	2935	2935	2935	0
113	20240311	190500	806310	2935	2935	2935	2935	0
114	20240311	190400	806310	2935	2935	2935	2935	0
115	20240311	190300	806310	2935	2935	2935	2935	0
116	20240311	190200	806310	2935	2935	2935	2935	0
117	20240311	190100	806310	2935	2935	2935	2935	0
118	20240311	190000	806310	2935	2935	2935	2935	0
119	20240311	185900	806310	2935	2935	2935	2935	0
120	20240311	185800	806310	2935	2935	2935	2935	0
121	20240311	185700	806310	2935	2935	2935	2935	0
122	20240311	185600	806310	2935	2935	2935	2935	5
123	20240311	185500	806310	2935	2935	2935	2935	0
124	20240311	185400	806310	2935	2935	2935	2935	0
125	20240311	185300	806310	2935	2935	2935	2935	0
126	20240311	185200	806310	2935	2935	2935	2935	0
127	20240311	185100	806310	2935	2935	2935	2935	0
128	20240311	185000	806310	2935	2935	2935	2935	0
129	20240311	184900	806310	2935	2935	2935	2935	0
130	20240311	184800	806310	2935	2935	2935	2935	0
131	20240311	184700	806310	2935	2935	2935	2935	0
132	20240311	184600	806310	2935	2935	2935	2935	0
133	20240311	184500	806310	2935	2935	2935	2935	0
134	20240311	184400	806310	2935	2935	2935	2935	0
135	20240311	184300	806310	2935	2935	2935	2935	0
136	20240311	184200	806310	2935	2935	2935	2935	0
137	20240311	184100	806310	2935	2935	2935	2935	0
138	20240311	184000	806310	2935	2935	2935	2935	0
139	20240311	183900	806310	2935	2935	2935	2935	0
140	20240311	183800	806310	2935	2935	2935	2935	0
141	20240311	183700	806310	2935	2935	2935	2935	0
142	20240311	183600	806310	2935	2935	2935	2935	0
143	20240311	183500	806310	2935	2935	2935	2935	0
144	20240311	183400	806310	2935	2935	2935	2935	0
145	20240311	183300	806310	2935	2935	2935	2935	0
146	20240311	183200	806310	2935	2935	2935	2935	0
147	20240311	183100	806310	2935	2935	2935	2935	0
148	20240311	183000	806310	2935	2935	2935	2935	0
149	20240311	182900	806310	2935	2935	2935	2935	0
150	20240311	182800	806310	2935	2935	2935	2935	0
151	20240311	182700	806310	2935	2935	2935	2935	0
152	20240311	182600	806310	2935	2935	2935	2935	5
153	20240311	182500	806310	2935	2935	2935	2935	0
154	20240311	182400	806310	2935	2935	2935	2935	0
155	20240311	182300	806310	2935	2935	2935	2935	0
156	20240311	182200	806310	2935	2935	2935	2935	0
157	20240311	182100	806310	2935	2935	2935	2935	0
158	20240311	182000	806310	2935	2935	2935	2935	0
159	20240311	181900	806310	2935	2935	2935	2935	0
160	20240311	181800	806310	2935	2935	2935	2935	0
161	20240311	181700	806310	2935	2935	2935	2935	0
162	20240311	181600	806310	2935	2935	2935	2935	0
163	20240311	181500	806310	2935	2935	2935	2935	0
164	20240311	181400	806310	2935	2935	2935	2935	0
165	20240311	181300	806310	2935	2935	2935	2935	0
166	20240311	181200	806310	2935	2935	2935	2935	0
167	20240311	181100	806310	2935	2935	2935	2935	0
168	20240311	181000	806310	2935	2935	2935	2935	0
169	20240311	180900	806310	2935	2935	2935	2935	0
170	20240311	180800	806310	2935	2935	2935	2935	0
171	20240311	180700	806310	2935	2935	2935	2935	0
172	20240311	180600	806310	2935	2935	2935	2935	0
173	20240311	180500	806310	2935	2935	2935	2935	0
174	20240311	180400	806310	2935	2935	2935	2935	0
175	20240311	180300	806310	2935	2935	2935	2935	0
176	20240311	180200	806310	2935	2935	2935	2935	0
177	20240311	180100	806310	2935	2935	2935	2935	0
178	20240311	180000	806310	2935	2935	2935	2935	0
179	20240311	175900	806310	2935	2935	2935	2935	0
180	20240311	175800	806310	2935	2935	2935	2935	0
181	20240311	175700	806310	2935	2935	2935	2935	0
182	20240311	175600	806310	2935	2935	2935	2935	5
183	20240311	175500	806310	2935	2935	2935	2935	0
184	20240311	175400	806310	2935	2935	2935	2935	0
185	20240311	175300	806310	2935	2935	2935	2935	0
186	20240311	175200	806310	2935	2935	2935	2935	0
187	20240311	175100	806310	2935	2935	2935	2935	0
188	20240311	175000	806310	2935	2935	2935	2935	0
189	20240311	174900	806310	2935	2935	2935	2935	0
190	20240311	174800	806310	2935	2935	2935	2935	0
191	20240311	174700	806310	2935	2935	2935	2935	0
192	20240311	174600	806310	2935	2935	2935	2935	0
193	20240311	174500	806310	2935	2935	2935	2935	0
194	20240311	174400	806310	2935	2935	2935	2935	0
195	20240311	174300	806310	2935	2935	2935	2935	0
196	20240311	174200	806310	2935	2935	2935	2935	0
197	20240311	174100	806310	2935	2935	2935	2935	0
198	20240311	174000	806310	2935	2935	2935	2935	0
199	20240311	173900	806310	2935	2935	2935	2935	0
200	20240311	173800	806310	2935	2935	2935	2935	0
201	20240311	173700	806310	2935	2935	2935	2935	0
202	20240311	173600	806310	2935	2935	2935	2935	0
203	20240311	173500	806310	2935	2935	2935	2935	0
204	20240311	173400	806310	2935	2935	2935	2935	0
205	20240311	173300	806310	2935	2935	2935	2935	0
206	20240311	173200	806310	2935	2935	2935	2935	0
207	20240311	173100	806310	2935	2935	2935	2935	0
208	20240311	173000	806310	2935	2935	2935	2935	0
209	20240311	172900	806310	2935	2935	2935	2935	0
210	20240311	172800	806310	2935	2935	2935	2935	0
211	20240311	172700	806310	2935	2935	2935	2935	0
212	20240311	172600	806310	2935	2935	2935	2935	5
213	20240311	172500	806310	2935	2935	2935	2935	0
214	20240311	172400	806310	2935	2935	2935	2935	0
215	20240311	172300	806310	2935	2935	2935	2935	0
216	20240311	172200	806310	2935	2935	2935	2935	0
217	20240311	172100	806310	2935	2935	2935	2935	0
218	20240311	172000	806310	2935	2935	2935	2935	0
219	20240311	171900	806310	2935	2935	2935	2935	0
220	20240311	171800	806310	2935	2935	2935	2935	0
221	20240311	171700	806310	2935	2935	2935	2935	0
222	20240311	171600	806310	2935	2935	2935	2935	0
223	20240311	171500	806310	2935	2935	2935	2935	0
224	20240311	171400	806310	2935	2935	2935	2935	0
225	20240311	171300	806310	2935	2935	2935	2935	0
226	20240311	171200	806310	2935	2935	2935	2935	0
227	20240311	171100	806310	2935	2935	2935	2935	0
228	20240311	171000	806310	2935	2935	2935	2935	0
229	20240311	170900	806310	2935	2935	2935	2935	0
230	20240311	170800	806310	2935	2935	2935	2935	0
231	20240311	170700	806310	2935	2935	2935	2935	0
232	20240311	170600	806310	2935	2935	2935	2935	0
233	20240311	170500	806310	2935	2935	2935	2935	0
234	20240311	170400	806310	2935	2935	2935	2935	0
235	20240311	170300	806310	2935	2935	2935	2935	0
236	20240311	170200	806310	2935	2935	2935	2935	0
237	20240311	170100	806310	2935	2935	2935	2935	0
238	20240311	170000	806310	2935	2935	2935	2935	0
239	20240311	165900	806310	2935	2935	2935	2935	0
240	20240311	165800	806310	2935	2935	2935	2935	0
241	20240311	165700	806310	2935	2935	2935	2935	0
242	20240311	165600	806310	2935	2935	2935	2935	5
243	20240311	165500	806310	2935	2935	2935	2935	0
244	20240311	165400	806310	2935	2935	2935	2935	0
245	20240311	165300	806310	2935	2935	2935	2935	0
246	20240311	165200	806310	2935	2935	2935	2935	0
247	20240311	165100	806310	2935	2935	2935	2935	0
248	20240311	165000	806310	2935	2935	2935	2935	0
249	20240311	164900	806310	2935	2935	2935	2935	0
250	20240311	164800	806310	2935	2935	2935	2935	0
251	20240311	164700	806310	2935	2935	2935	2935	0
252	20240311	164600	806310	2935	2935	2935	2935	0
253	20240311	164500	806310	2935	2935	2935	2935	0
254	20240311	164400	806310	2935	2935	2935	2935	0
255	20240311	164300	806310	2935	2935	2935	2935	0
256	20240311	164200	806310	2935	2935	2935	2935	0
257	20240311	164100	806310	2935	2935	2935	2935	0
258	20240311	164000	806310	2935	2935	2935	2935	0
259	20240311	163900	806310	2935	2935	2935	2935	0
260	20240311	163800	806310	2935	2935	2935	2935	0
261	20240311	163700	806310	2935	2935	2935	2935	0
262	20240311	163600	806310	2935	2935	2935	2935	0
263	20240311	163500	806310	2935	2935	2935	2935	0
264	20240311	163400	806310	2935	2935	2935	2935	0
265	20240311	163300	806310	2935	2935	2935	2935	0
266	20240311	163200	806310	2935	2935	2935	2935	0
267	20240311	163100	806310	2935	2935	2935	2935	0
268	20240311	163000	806310	2935	2935	2935	2935	0
269	20240311	162900	806310	2935	2935	2935	2935	0
270	20240311	162800	806310	2935	2935	2935	2935	0
271	20240311	162700	806310	2935	2935	2935	2935	0
272	20240311	162600	806310	2935	2935	2935	2935	5
273	20240311	162500	806310	2935	2935	2935	2935	0
274	20240311	162400	806310	2935	2935	2935	2935	0
275	20240311	162300	806310	2935	2935	2935	2935	0
276	20240311	162200	806310	2935	2935	2935	2935	0
277	20240311	162100	806310	2935	2935	2935	2935	0
278	20240311	162000	806310	2935	2935	2935	2935	0
279	20240311	161900	806310	2935	2935	2935	2935	0
280	20240311	161800	806310	2935	2935	2935	2935	0
281	20240311	161700	806310	2935	2935	2935	2935	0
282	20240311	161600	806310	2935	2935	2935	2935	0
283	20240311	161500	806310	2935	2935	2935	2935	0
284	20240311	161400	806310	2935	2935	2935	2935	0
285	20240311	161300	806310	2935	2935	2935	2935	0
286	20240311	161200	806310	2935	2935	2935	2935	0
287	20240311	161100	806310	2935	2935	2935	2935	0
288	20240311	161000	806310	2935	2935	2935	2935	0
289	20240311	160900	806310	2935	2935	2935	2935	0
290	20240311	160800	806310	2935	2935	2935	2935	0
291	20240311	160700	806310	2935	2935	2935	2935	0
292	20240311	160600	806310	2935	2935	2935	2935	0
293	20240311	160500	806310	2935	2935	2935	2935	0
294	20240311	160400	806310	2935	2935	2935	2935	0
295	20240311	160300	806310	2935	2935	2935	2935	0
296	20240311	160200	806310	2935	2935	2935	2935	0
297	20240311	160100	806310	2935	2935	2935	2935	0
298	20240311	160000	806310	2935	2935	2935	2935	0
299	20240311	155900	806310	2935	2935	2935	2935	0
300	20240311	155800	806310	2935	2935	2935	2935	0
301	20240311	155700	806310	2935	2935	2935	2935	0
302	20240311	155600	806310	2935	2935	2935	2935	5
303	20240311	155500	806310	2935	2935	2935	2935	0
304	20240311	155400	806310	2935	2935	2935	2935	0
305	20240311	155300	806310	2935	2935	2935	2935	0
306	20240311	155200	806310	2935	2935	2935	2935	0
307	20240311	155100	806310	2935	2935	2935	2935	0
308	20240311	155000	806310	2935	2935	2935	2935	0
309	20240311	154900	806310	2935	2935	2935	2935	0
310	20240311	154800	806310	2935	2935	2935	2935	0
311	20240311	154700	806310	2935	2935	2935	2935	0
312	20240311	154600	806310	2935	2935	2935	2935	0
313	20240311	154500	806310	2935	2935	2935	2935	0
314	20240311	154400	806310	2935	2935	2935	2935	0
315	20240311	154300	806310	2935	2935	2935	2935	0
316	20240311	154200	806310	2935	2935	2935	2935	0
317	20240311	154100	806310	2935	2935	2935	2935	0
318	20240311	154000	806310	2935	2935	2935	2935	0
319	20240311	153900	806310	2935	2935	2935	2935	0
320	20240311	153800	806310	2935	2935	2935	2935	0
321	20240311	153700	806310	2935	2935	2935	2935	0
322	20240311	153600	806310	2935	2935	2935	2935	0
323	20240311	153500	806310	2935	2935	2935	2935	0
324	20240311	153400	806310	2935	2935	2935	2935	0
325	20240311	153300	806310	2935	2935	2935	2935	0
326	20240311	153200	806310	2935	2935	2935	2935	0
327	20240311	153100	806310	2935	2935	2935	2935	0
328	20240311	153000	806310	2935	2935	2935	2935	5
329	20240311	152900	791635	2940	2940	2940	2940	0
330	20240311	152800	791635	2940	2940	2940	2940	0
331	20240311	152700	791635	2940	2940	2940	2940	0
332	20240311	152600	791635	2940	2940	2940	2940	0
333	20240311	152500	791635	2940	2940	2940	2940	0
334	20240311	152400	791635	2940	2940	2940	2940	0
335	20240311	152300	791635	2940	2940	2940	2940	0
336	20240311	152200	791635	2940	2940	2940	2940	0
337	20240311	152100	791635	2940	2940	2940	2940	0
338	20240311	152000	791635	2940	2940	2940	2940	0
339	20240311	151900	791635	2940	2940	2940	2940	0
340	20240311	151800	791635	2940	2940	2940	2940	0
341	20240311	151700	791635	2940	2940	2940	2940	0
342	20240311	151600	791635	2940	2940	2940	2940	0
343	20240311	151500	791635	2940	2940	2940	2940	0
344	20240311	151400	791635	2940	2940	2940	2940	0
345	20240311	151300	791635	2940	2940	2940	2940	0
346	20240311	151200	791635	2940	2940	2940	2940	0
347	20240311	151100	791635	2940	2940	2940	2940	0
348	20240311	151000	791635	2940	2940	2940	2940	5
349	20240311	150900	776935	2940	2940	2940	2940	0
350	20240311	150800	776935	2940	2940	2940	2940	0
351	20240311	150700	776935	2940	2940	2940	2940	0
352	20240311	150600	776935	2940	2940	2940	2940	0
353	20240311	150500	776935	2940	2940	2940	2940	0
354	20240311	150400	776935	2940	2940	2940	2940	0
355	20240311	150300	776935	2940	2940	2940	2940	0
356	20240311	150200	776935	2940	2940	2940	2940	0
357	20240311	150100	776935	2940	2940	2940	2940	0
358	20240311	150000	776935	2940	2940	2940	2940	0
359	20240311	145900	776935	2940	2940	2940	2940	0
360	20240311	145800	776935	2940	2940	2940	2940	0
361	20240311	145700	776935	2940	2940	2940	2940	0
362	20240311	145600	776935	2940	2940	2940	2940	0
363	20240311	145500	776935	2940	2940	2940	2940	0
364	20240311	145400	776935	2940	2940	2940	2940	0
365	20240311	145300	776935	2940	2940	2940	2940	0
366	20240311	145200	776935	2940	2940	2940	2940	0
367	20240311	145100	776935	2940	2940	2940	2940	0
368	20240311	145000	776935	2940	2940	2940	2940	0
369	20240311	144900	776935	2940	2940	2940	2940	0
370	20240311	144800	776935	2940	2940	2940	2940	0
371	20240311	144700	776935	2940	2940	2940	2940	0
372	20240311	144600	776935	2940	2940	2940	2940	0
373	20240311	144500	776935	2940	2940	2940	2940	0
374	20240311	144400	776935	2940	2940	2940	2940	0
375	20240311	144300	776935	2940	2940	2940	2940	0
376	20240311	144200	776935	2940	2940	2940	2940	0
377	20240311	144100	776935	2940	2940	2940	2940	0
378	20240311	144000	776935	2940	2940	2940	2940	0
379	20240311	143900	776935	2940	2940	2940	2940	0
380	20240311	143800	776935	2940	2940	2940	2940	0
381	20240311	143700	776935	2940	2940	2940	2940	0
382	20240311	143600	776935	2940	2940	2940	2940	0
383	20240311	143500	776935	2940	2940	2940	2940	0
384	20240311	143400	776935	2940	2940	2940	2940	0
385	20240311	143300	776935	2940	2940	2940	2940	0
386	20240311	143200	776935	2940	2940	2940	2940	0
387	20240311	143100	776935	2940	2940	2940	2940	0
388	20240311	143000	776935	2940	2940	2940	2940	0
389	20240311	142900	776935	2940	2940	2940	2940	0
390	20240311	142800	776935	2940	2940	2940	2940	0
391	20240311	142700	776935	2940	2940	2940	2940	0
392	20240311	142600	776935	2940	2940	2940	2940	0
393	20240311	142500	776935	2940	2940	2940	2940	0
394	20240311	142400	776935	2940	2940	2940	2940	0
395	20240311	142300	776935	2940	2940	2940	2940	0
396	20240311	142200	776935	2940	2940	2940	2940	0
397	20240311	142100	776935	2940	2940	2940	2940	0
398	20240311	142000	776935	2940	2940	2940	2940	0
399	20240311	141900	776935	2940	2940	2940	2940	0
400	20240311	141800	776935	2940	2940	2940	2940	0
401	20240311	141700	776935	2940	2940	2940	2940	0
402	20240311	141600	776935	2940	2940	2940	2940	0
403	20240311	141500	776935	2940	2940	2940	2940	0
404	20240311	141400	776935	2940	2940	2940	2940	0
405	20240311	141300	776935	2940	2940	2940	2940	0
406	20240311	141200	776935	2940	2940	2940	2940	0
407	20240311	141100	776935	2940	2940	2940	2940	0
408	20240311	141000	776935	2940	2940	2940	2940	0
409	20240311	140900	776935	2940	2940	2940	2940	0
410	20240311	140800	776935	2940	2940	2940	2940	0
411	20240311	140700	776935	2940	2940	2940	2940	0
412	20240311	140600	776935	2940	2940	2940	2940	0
413	20240311	140500	776935	2940	2940	2940	2940	0
414	20240311	140400	776935	2940	2940	2940	2940	0
415	20240311	140300	776935	2940	2940	2940	2940	0
416	20240311	140200	776935	2940	2940	2940	2940	0
417	20240311	140100	776935	2940	2940	2940	2940	0
418	20240311	140000	776935	2940	2940	2940	2940	0
419	20240311	135900	776935	2940	2940	2940	2940	0
420	20240311	135800	776935	2940	2940	2940	2940	0
421	20240311	135700	776935	2940	2940	2940	2940	0
422	20240311	135600	776935	2940	2940	2940	2940	0
423	20240311	135500	776935	2940	2940	2940	2940	0
424	20240311	135400	776935	2940	2940	2940	2940	0
425	20240311	135300	776935	2940	2940	2940	2940	0
426	20240311	135200	776935	2940	2940	2940	2940	0
427	20240311	135100	776935	2940	2940	2940	2940	0
428	20240311	135000	776935	2940	2940	2940	2940	0
429	20240311	134900	776935	2940	2940	2940	2940	0
430	20240311	134800	776935	2940	2940	2940	2940	0
431	20240311	134700	776935	2940	2940	2940	2940	0
432	20240311	134600	776935	2940	2940	2940	2940	0
433	20240311	134500	776935	2940	2940	2940	2940	0
434	20240311	134400	776935	2940	2940	2940	2940	0
435	20240311	134300	776935	2940	2940	2940	2940	0
436	20240311	134200	776935	2940	2940	2940	2940	0
437	20240311	134100	776935	2940	2940	2940	2940	0
438	20240311	134000	776935	2940	2940	2940	2940	0
439	20240311	133900	776935	2940	2940	2940	2940	0
440	20240311	133800	776935	2940	2940	2940	2940	0
441	20240311	133700	776935	2940	2940	2940	2940	0
442	20240311	133600	776935	2940	2940	2940	2940	0
443	20240311	133500	776935	2940	2940	2940	2940	0
444	20240311	133400	776935	2940	2940	2940	2940	0
445	20240311	133300	776935	2940	2940	2940	2940	0
446	20240311	133200	776935	2940	2940	2940	2940	0
447	20240311	133100	776935	2940	2940	2940	2940	0
448	20240311	133000	776935	2940	2940	2940	2940	0
449	20240311	132900	776935	2940	2940	2940	2940	75
450	20240311	132800	556435	2950	2950	2950	2950	0
451	20240311	132700	556435	2950	2950	2950	2950	0
452	20240311	132600	556435	2950	2950	2950	2950	0
453	20240311	132500	556435	2950	2950	2950	2950	0
454	20240311	132400	556435	2950	2950	2950	2950	0
455	20240311	132300	556435	2950	2950	2950	2950	0
456	20240311	132200	556435	2950	2950	2950	2950	0
457	20240311	132100	556435	2950	2950	2950	2950	0
458	20240311	132000	556435	2950	2950	2950	2950	0
459	20240311	131900	556435	2950	2950	2950	2950	0
460	20240311	131800	556435	2950	2950	2950	2950	0
461	20240311	131700	556435	2950	2950	2950	2950	0
462	20240311	131600	556435	2950	2950	2950	2950	0
463	20240311	131500	556435	2950	2950	2950	2950	0
464	20240311	131400	556435	2950	2950	2950	2950	0
465	20240311	131300	556435	2950	2950	2950	2950	0
466	20240311	131200	556435	2950	2950	2950	2950	0
467	20240311	131100	556435	2950	2950	2950	2950	0
468	20240311	131000	556435	2950	2950	2950	2950	0
469	20240311	130900	556435	2950	2950	2950	2950	0
470	20240311	130800	556435	2950	2950	2950	2950	0
471	20240311	130700	556435	2950	2950	2950	2950	0
472	20240311	130600	556435	2950	2950	2950	2950	0
473	20240311	130500	556435	2950	2950	2950	2950	0
474	20240311	130400	556435	2950	2950	2950	2950	0
475	20240311	130300	556435	2950	2950	2950	2950	0
476	20240311	130200	556435	2950	2950	2950	2950	0
477	20240311	130100	556435	2950	2950	2950	2950	0
478	20240311	130000	556435	2950	2950	2950	2950	0
479	20240311	125900	556435	2950	2950	2950	2950	0
480	20240311	125800	556435	2950	2950	2950	2950	0
481	20240311	125700	556435	2950	2950	2950	2950	0
482	20240311	125600	556435	2950	2950	2950	2950	0
483	20240311	125500	556435	2950	2950	2950	2950	0
484	20240311	125400	556435	2950	2950	2950	2950	0
485	20240311	125300	556435	2950	2950	2950	2950	0
486	20240311	125200	556435	2950	2950	2950	2950	0
487	20240311	125100	556435	2950	2950	2950	2950	0
488	20240311	125000	556435	2950	2950	2950	2950	0
489	20240311	124900	556435	2950	2950	2950	2950	0
490	20240311	124800	556435	2950	2950	2950	2950	0
491	20240311	124700	556435	2950	2950	2950	2950	0
492	20240311	124600	556435	2950	2950	2950	2950	0
493	20240311	124500	556435	2950	2950	2950	2950	0
494	20240311	124400	556435	2950	2950	2950	2950	0
495	20240311	124300	556435	2950	2950	2950	2950	0
496	20240311	124200	556435	2950	2950	2950	2950	0
497	20240311	124100	556435	2950	2950	2950	2950	0
498	20240311	124000	556435	2950	2950	2950	2950	0
499	20240311	123900	556435	2950	2950	2950	2950	0
500	20240311	123800	556435	2950	2950	2950	2950	0
501	20240311	123700	556435	2950	2950	2950	2950	0
502	20240311	123600	556435	2950	2950	2950	2950	0
503	20240311	123500	556435	2950	2950	2950	2950	0
504	20240311	123400	556435	2950	2950	2950	2950	0
505	20240311	123300	556435	2950	2950	2950	2950	0
506	20240311	123200	556435	2950	2950	2950	2950	0
507	20240311	123100	556435	2950	2950	2950	2950	0
508	20240311	123000	556435	2950	2950	2950	2950	0
509	20240311	122900	556435	2950	2950	2950	2950	0
510	20240311	122800	556435	2950	2950	2950	2950	0
511	20240311	122700	556435	2950	2950	2950	2950	0
512	20240311	122600	556435	2950	2950	2950	2950	0
513	20240311	122500	556435	2950	2950	2950	2950	0
514	20240311	122400	556435	2950	2950	2950	2950	0
515	20240311	122300	556435	2950	2950	2950	2950	0
516	20240311	122200	556435	2950	2950	2950	2950	0
517	20240311	122100	556435	2950	2950	2950	2950	0
518	20240311	122000	556435	2950	2950	2950	2950	0
519	20240311	121900	556435	2950	2950	2950	2950	0
520	20240311	121800	556435	2950	2950	2950	2950	0
521	20240311	121700	556435	2950	2950	2950	2950	0
522	20240311	121600	556435	2950	2950	2950	2950	0
523	20240311	121500	556435	2950	2950	2950	2950	0
524	20240311	121400	556435	2950	2950	2950	2950	0
525	20240311	121300	556435	2950	2950	2950	2950	0
526	20240311	121200	556435	2950	2950	2950	2950	0
527	20240311	121100	556435	2950	2950	2950	2950	0
528	20240311	121000	556435	2950	2950	2950	2950	0
529	20240311	120900	556435	2950	2950	2950	2950	0
530	20240311	120800	556435	2950	2950	2950	2950	0
531	20240311	120700	556435	2950	2950	2950	2950	0
532	20240311	120600	556435	2950	2950	2950	2950	0
533	20240311	120500	556435	2950	2950	2950	2950	0
534	20240311	120400	556435	2950	2950	2950	2950	0
535	20240311	120300	556435	2950	2950	2950	2950	0
536	20240311	120200	556435	2950	2950	2950	2950	0
537	20240311	120100	556435	2950	2950	2950	2950	0
538	20240311	120000	556435	2950	2950	2950	2950	0
539	20240311	115900	556435	2950	2950	2950	2950	0
540	20240311	115800	556435	2950	2950	2950	2950	0
541	20240311	115700	556435	2950	2950	2950	2950	0
542	20240311	115600	556435	2950	2950	2950	2950	0
543	20240311	115500	556435	2950	2950	2950	2950	0
544	20240311	115400	556435	2950	2950	2950	2950	0
545	20240311	115300	556435	2950	2950	2950	2950	0
546	20240311	115200	556435	2950	2950	2950	2950	0
547	20240311	115100	556435	2950	2950	2950	2950	0
548	20240311	115000	556435	2950	2950	2950	2950	0
549	20240311	114900	556435	2950	2950	2950	2950	0
550	20240311	114800	556435	2950	2950	2950	2950	0
551	20240311	114700	556435	2950	2950	2950	2950	0
552	20240311	114600	556435	2950	2950	2950	2950	0
553	20240311	114500	556435	2950	2950	2950	2950	0
554	20240311	114400	556435	2950	2950	2950	2950	0
555	20240311	114300	556435	2950	2950	2950	2950	0
556	20240311	114200	556435	2950	2950	2950	2950	0
557	20240311	114100	556435	2950	2950	2950	2950	0
558	20240311	114000	556435	2950	2950	2950	2950	0
559	20240311	113900	556435	2950	2950	2950	2950	0
560	20240311	113800	556435	2950	2950	2950	2950	0
561	20240311	113700	556435	2950	2950	2950	2950	0
562	20240311	113600	556435	2950	2950	2950	2950	0
563	20240311	113500	556435	2950	2950	2950	2950	0
564	20240311	113400	556435	2950	2950	2950	2950	0
565	20240311	113300	556435	2950	2950	2950	2950	0
566	20240311	113200	556435	2950	2950	2950	2950	0
567	20240311	113100	556435	2950	2950	2950	2950	0
568	20240311	113000	556435	2950	2950	2950	2950	0
569	20240311	112900	556435	2950	2950	2950	2950	0
570	20240311	112800	556435	2950	2950	2950	2950	0
571	20240311	112700	556435	2950	2950	2950	2950	0
572	20240311	112600	556435	2950	2950	2950	2950	0
573	20240311	112500	556435	2950	2950	2950	2950	0
574	20240311	112400	556435	2950	2950	2950	2950	0
575	20240311	112300	556435	2950	2950	2950	2950	0
576	20240311	112200	556435	2950	2950	2950	2950	0
577	20240311	112100	556435	2950	2950	2950	2950	0
578	20240311	112000	556435	2950	2950	2950	2950	0
579	20240311	111900	556435	2950	2950	2950	2950	0
580	20240311	111800	556435	2950	2950	2950	2950	0
581	20240311	111700	556435	2950	2950	2950	2950	0
582	20240311	111600	556435	2950	2950	2950	2950	0
583	20240311	111500	556435	2950	2950	2950	2950	0
584	20240311	111400	556435	2950	2950	2950	2950	0
585	20240311	111300	556435	2950	2950	2950	2950	0
586	20240311	111200	556435	2950	2950	2950	2950	0
587	20240311	111100	556435	2950	2950	2950	2950	0
588	20240311	111000	556435	2950	2950	2950	2950	0
589	20240311	110900	556435	2950	2950	2950	2950	0
590	20240311	110800	556435	2950	2950	2950	2950	0
591	20240311	110700	556435	2950	2950	2950	2950	0
592	20240311	110600	556435	2950	2950	2950	2950	0
593	20240311	110500	556435	2950	2950	2950	2950	0
594	20240311	110400	556435	2950	2950	2950	2950	0
595	20240311	110300	556435	2950	2950	2950	2950	0
596	20240311	110200	556435	2950	2950	2950	2950	0
597	20240311	110100	556435	2950	2950	2950	2950	0
598	20240311	110000	556435	2950	2950	2950	2950	0
599	20240311	105900	556435	2950	2950	2950	2950	0
600	20240311	105800	556435	2950	2950	2950	2950	0
601	20240311	105700	556435	2950	2950	2950	2950	0
602	20240311	105600	556435	2950	2950	2950	2950	0
603	20240311	105500	556435	2950	2950	2950	2950	0
604	20240311	105400	556435	2950	2950	2950	2950	0
605	20240311	105300	556435	2950	2950	2950	2950	0
606	20240311	105200	556435	2950	2950	2950	2950	0
607	20240311	105100	556435	2950	2950	2950	2950	0
608	20240311	105000	556435	2950	2950	2950	2950	0
609	20240311	104900	556435	2950	2950	2950	2950	0
610	20240311	104800	556435	2950	2950	2950	2950	0
611	20240311	104700	556435	2950	2950	2950	2950	0
612	20240311	104600	556435	2950	2950	2950	2950	0
613	20240311	104500	556435	2950	2950	2950	2950	0
614	20240311	104400	556435	2950	2950	2950	2950	0
615	20240311	104300	556435	2950	2950	2950	2950	0
616	20240311	104200	556435	2950	2950	2950	2950	0
617	20240311	104100	556435	2950	2950	2950	2950	0
618	20240311	104000	556435	2950	2950	2950	2950	0
619	20240311	103900	556435	2950	2950	2950	2950	0
620	20240311	103800	556435	2950	2950	2950	2950	0
621	20240311	103700	556435	2950	2950	2950	2950	0
622	20240311	103600	556435	2950	2950	2950	2950	0
623	20240311	103500	556435	2950	2950	2950	2950	0
624	20240311	103400	556435	2950	2950	2950	2950	0
625	20240311	103300	556435	2950	2950	2950	2950	0
626	20240311	103200	556435	2950	2950	2950	2950	0
627	20240311	103100	556435	2950	2950	2950	2950	0
628	20240311	103000	556435	2950	2950	2950	2950	0
629	20240311	102900	556435	2950	2950	2950	2950	0
630	20240311	102800	556435	2950	2950	2950	2950	0
631	20240311	102700	556435	2950	2950	2950	2950	0
632	20240311	102600	556435	2950	2950	2950	2950	0
633	20240311	102500	556435	2950	2950	2950	2950	0
634	20240311	102400	556435	2950	2950	2950	2950	10
635	20240311	102300	526935	2960	2960	2960	2960	0
636	20240311	102200	526935	2960	2960	2960	2960	20
637	20240311	102100	467735	2975	2975	2975	2975	0
638	20240311	102000	467735	2975	2975	2975	2975	0
639	20240311	101900	467735	2975	2975	2975	2975	10
640	20240311	101800	437985	2975	2975	2975	2975	0
641	20240311	101700	437985	2975	2975	2975	2975	0
642	20240311	101600	437985	2975	2975	2975	2975	0
643	20240311	101500	437985	2975	2975	2975	2975	0
644	20240311	101400	437985	2975	2975	2975	2975	0
645	20240311	101300	437985	2975	2975	2975	2975	0
646	20240311	101200	437985	2975	2975	2975	2975	0
647	20240311	101100	437985	2975	2975	2975	2975	0
648	20240311	101000	437985	2975	2975	2975	2975	0
649	20240311	100900	437985	2975	2975	2975	2975	0
650	20240311	100800	437985	2975	2975	2975	2975	0
651	20240311	100700	437985	2975	2975	2975	2975	0
652	20240311	100600	437985	2975	2975	2975	2975	0
653	20240311	100500	437985	2975	2975	2975	2975	0
654	20240311	100400	437985	2975	2975	2975	2975	0
655	20240311	100300	437985	2975	2975	2975	2975	0
656	20240311	100200	437985	2975	2975	2975	2975	0
657	20240311	100100	437985	2975	2975	2975	2975	0
658	20240311	100000	437985	2975	2975	2975	2975	0
659	20240311	095900	437985	2975	2975	2975	2975	0
660	20240311	095800	437985	2975	2975	2975	2975	0
661	20240311	095700	437985	2975	2975	2975	2975	0
662	20240311	095600	437985	2975	2975	2975	2975	0
663	20240311	095500	437985	2975	2975	2975	2975	6
664	20240311	095400	420135	2975	2975	2975	2975	0
665	20240311	095300	420135	2975	2975	2975	2975	0
666	20240311	095200	420135	2975	2975	2975	2975	0
667	20240311	095100	420135	2975	2975	2975	2975	0
668	20240311	095000	420135	2975	2975	2975	2975	0
669	20240311	094900	420135	2975	2975	2975	2975	0
670	20240311	094800	420135	2975	2975	2975	2975	10
671	20240311	094700	390385	2980	2980	2980	2980	0
672	20240311	094600	390385	2980	2980	2980	2980	0
673	20240311	094500	390385	2980	2980	2980	2980	0
674	20240311	094400	390385	2980	2980	2980	2980	0
675	20240311	094300	390385	2980	2980	2980	2980	0
676	20240311	094200	390385	2980	2980	2980	2980	0
677	20240311	094100	390385	2980	2980	2980	2980	0
678	20240311	094000	390385	2980	2980	2980	2980	0
679	20240311	093900	390385	2980	2980	2980	2980	0
680	20240311	093800	390385	2980	2980	2980	2980	0
681	20240311	093700	390385	2980	2980	2980	2980	0
682	20240311	093600	390385	2980	2980	2980	2980	0
683	20240311	093500	390385	2980	2980	2980	2980	0
684	20240311	093400	390385	2980	2980	2980	2980	0
685	20240311	093300	390385	2980	2980	2980	2980	30
686	20240311	093200	300985	2980	2980	2980	2980	0
687	20240311	093100	300985	2980	2980	2980	2980	0
688	20240311	093000	300985	2980	2980	2980	2980	0
689	20240311	092900	300985	2980	2980	2980	2980	0
690	20240311	092800	300985	2980	2980	2980	2980	29
691	20240311	092700	214565	2980	2980	2980	2980	0
692	20240311	092600	214565	2980	2980	2980	2980	0
693	20240311	092500	214565	2980	2980	2980	2980	56
694	20240311	092400	47685	2980	2980	2980	2980	8
695	20240311	092300	23845	2980	2980	2980	2980	0
696	20240311	092200	23845	2980	2980	2980	2980	0
697	20240311	092100	23845	2980	2980	2980	2980	0
698	20240311	092000	23845	2980	2980	2980	2980	0
699	20240311	091900	23845	2980	2980	2980	2980	0
700	20240311	091800	23845	2980	2980	2980	2980	0
701	20240311	091700	23845	2980	2980	2980	2980	0
702	20240311	091600	23845	2980	2980	2980	2980	0
703	20240311	091500	23845	2980	2980	2980	2980	4
704	20240311	091400	11925	2980	2980	2980	2980	2
705	20240311	091300	5965	2980	2980	2980	2980	0
706	20240311	091200	5965	2980	2980	2980	2980	1
707	20240311	091100	2985	2985	2985	2985	2985	0
708	20240311	091000	2985	2985	2985	2985	2985	0
709	20240311	090900	2985	2985	2985	2985	2985	0
710	20240311	090800	2985	2985	2985	2985	2985	0
711	20240311	090700	2985	2985	2985	2985	2985	0
712	20240311	090600	2985	2985	2985	2985	2985	0
713	20240311	090500	2985	2985	2985	2985	2985	0
714	20240311	090400	2985	2985	2985	2985	2985	0
715	20240311	090300	2985	2985	2985	2985	2985	0
716	20240311	090200	2985	2985	2985	2985	2985	0
717	20240311	090100	2985	2985	2985	2985	2985	0
718	20240311	090000	2985	2985	2985	2985	2985	1