KissMeData/086460/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193900	4990	4990	4990	4990	4990	1
3	20240328	193800	4990	4990	4990	4990	4990	0
4	20240328	193700	4990	4990	4990	4990	4990	0
5	20240328	193600	4990	4990	4990	4990	4990	0
6	20240328	193500	4990	4990	4990	4990	4990	0
7	20240328	193400	4990	4990	4990	4990	4990	0
8	20240328	193300	4990	4990	4990	4990	4990	0
9	20240328	193200	4990	4990	4990	4990	4990	0
10	20240328	193100	4990	4990	4990	4990	4990	0
11	20240328	193000	4990	4990	4990	4990	4990	0
12	20240328	192900	4990	4990	4990	4990	4990	0
13	20240328	192800	4990	4990	4990	4990	4990	0
14	20240328	192700	4990	4990	4990	4990	4990	0
15	20240328	192600	4990	4990	4990	4990	4990	0
16	20240328	192500	4990	4990	4990	4990	4990	0
17	20240328	192400	4990	4990	4990	4990	4990	0
18	20240328	192300	4990	4990	4990	4990	4990	0
19	20240328	192200	4990	4990	4990	4990	4990	0
20	20240328	192100	4990	4990	4990	4990	4990	0
21	20240328	192000	4990	4990	4990	4990	4990	0
22	20240328	191900	4990	4990	4990	4990	4990	0
23	20240328	191800	4990	4990	4990	4990	4990	0
24	20240328	191700	4990	4990	4990	4990	4990	0
25	20240328	191600	4990	4990	4990	4990	4990	0
26	20240328	191500	4990	4990	4990	4990	4990	0
27	20240328	191400	4990	4990	4990	4990	4990	0
28	20240328	191300	4990	4990	4990	4990	4990	0
29	20240328	191200	4990	4990	4990	4990	4990	0
30	20240328	191100	4990	4990	4990	4990	4990	0
31	20240328	191000	4990	4990	4990	4990	4990	0
32	20240328	190900	4990	4990	4990	4990	4990	1
33	20240328	190800	4990	4990	4990	4990	4990	0
34	20240328	190700	4990	4990	4990	4990	4990	0
35	20240328	190600	4990	4990	4990	4990	4990	0
36	20240328	190500	4990	4990	4990	4990	4990	0
37	20240328	190400	4990	4990	4990	4990	4990	0
38	20240328	190300	4990	4990	4990	4990	4990	0
39	20240328	190200	4990	4990	4990	4990	4990	0
40	20240328	190100	4990	4990	4990	4990	4990	0
41	20240328	190000	4990	4990	4990	4990	4990	0
42	20240328	185900	4990	4990	4990	4990	4990	0
43	20240328	185800	4990	4990	4990	4990	4990	0
44	20240328	185700	4990	4990	4990	4990	4990	0
45	20240328	185600	4990	4990	4990	4990	4990	0
46	20240328	185500	4990	4990	4990	4990	4990	0
47	20240328	185400	4990	4990	4990	4990	4990	0
48	20240328	185300	4990	4990	4990	4990	4990	0
49	20240328	185200	4990	4990	4990	4990	4990	0
50	20240328	185100	4990	4990	4990	4990	4990	0
51	20240328	185000	4990	4990	4990	4990	4990	0
52	20240328	184900	4990	4990	4990	4990	4990	0
53	20240328	184800	4990	4990	4990	4990	4990	0
54	20240328	184700	4990	4990	4990	4990	4990	0
55	20240328	184600	4990	4990	4990	4990	4990	0
56	20240328	184500	4990	4990	4990	4990	4990	0
57	20240328	184400	4990	4990	4990	4990	4990	0
58	20240328	184300	4990	4990	4990	4990	4990	0
59	20240328	184200	4990	4990	4990	4990	4990	0
60	20240328	184100	4990	4990	4990	4990	4990	0
61	20240328	184000	4990	4990	4990	4990	4990	0
62	20240328	183900	4990	4990	4990	4990	4990	1
63	20240328	183800	4990	4990	4990	4990	4990	0
64	20240328	183700	4990	4990	4990	4990	4990	0
65	20240328	183600	4990	4990	4990	4990	4990	0
66	20240328	183500	4990	4990	4990	4990	4990	0
67	20240328	183400	4990	4990	4990	4990	4990	0
68	20240328	183300	4990	4990	4990	4990	4990	0
69	20240328	183200	4990	4990	4990	4990	4990	0
70	20240328	183100	4990	4990	4990	4990	4990	0
71	20240328	183000	4990	4990	4990	4990	4990	0
72	20240328	182900	4990	4990	4990	4990	4990	0
73	20240328	182800	4990	4990	4990	4990	4990	0
74	20240328	182700	4990	4990	4990	4990	4990	0
75	20240328	182600	4990	4990	4990	4990	4990	0
76	20240328	182500	4990	4990	4990	4990	4990	0
77	20240328	182400	4990	4990	4990	4990	4990	0
78	20240328	182300	4990	4990	4990	4990	4990	0
79	20240328	182200	4990	4990	4990	4990	4990	0
80	20240328	182100	4990	4990	4990	4990	4990	0
81	20240328	182000	4990	4990	4990	4990	4990	0
82	20240328	181900	4990	4990	4990	4990	4990	0
83	20240328	181800	4990	4990	4990	4990	4990	0
84	20240328	181700	4990	4990	4990	4990	4990	0
85	20240328	181600	4990	4990	4990	4990	4990	0
86	20240328	181500	4990	4990	4990	4990	4990	0
87	20240328	181400	4990	4990	4990	4990	4990	0
88	20240328	181300	4990	4990	4990	4990	4990	0
89	20240328	181200	4990	4990	4990	4990	4990	0
90	20240328	181100	4990	4990	4990	4990	4990	0
91	20240328	181000	4990	4990	4990	4990	4990	0
92	20240328	180900	4990	4990	4990	4990	4990	1
93	20240328	180800	4990	4990	4990	4990	4990	0
94	20240328	180700	4990	4990	4990	4990	4990	0
95	20240328	180600	4990	4990	4990	4990	4990	0
96	20240328	180500	4990	4990	4990	4990	4990	0
97	20240328	180400	4990	4990	4990	4990	4990	0
98	20240328	180300	4990	4990	4990	4990	4990	0
99	20240328	180200	4990	4990	4990	4990	4990	0
100	20240328	180100	4990	4990	4990	4990	4990	0
101	20240328	180000	4990	4990	4990	4990	4990	0
102	20240328	175900	4990	4990	4990	4990	4990	0
103	20240328	175800	4990	4990	4990	4990	4990	0
104	20240328	175700	4990	4990	4990	4990	4990	0
105	20240328	175600	4990	4990	4990	4990	4990	0
106	20240328	175500	4990	4990	4990	4990	4990	0
107	20240328	175400	4990	4990	4990	4990	4990	0
108	20240328	175300	4990	4990	4990	4990	4990	0
109	20240328	175200	4990	4990	4990	4990	4990	0
110	20240328	175100	4990	4990	4990	4990	4990	0
111	20240328	175000	4990	4990	4990	4990	4990	0
112	20240328	174900	4990	4990	4990	4990	4990	0
113	20240328	174800	4990	4990	4990	4990	4990	0
114	20240328	174700	4990	4990	4990	4990	4990	0
115	20240328	174600	4990	4990	4990	4990	4990	0
116	20240328	174500	4990	4990	4990	4990	4990	0
117	20240328	174400	4990	4990	4990	4990	4990	0
118	20240328	174300	4990	4990	4990	4990	4990	0
119	20240328	174200	4990	4990	4990	4990	4990	0
120	20240328	174100	4990	4990	4990	4990	4990	0
121	20240328	174000	4990	4990	4990	4990	4990	0
122	20240328	173900	4990	4990	4990	4990	4990	1
123	20240328	173800	4990	4990	4990	4990	4990	0
124	20240328	173700	4990	4990	4990	4990	4990	0
125	20240328	173600	4990	4990	4990	4990	4990	0
126	20240328	173500	4990	4990	4990	4990	4990	0
127	20240328	173400	4990	4990	4990	4990	4990	0
128	20240328	173300	4990	4990	4990	4990	4990	0
129	20240328	173200	4990	4990	4990	4990	4990	0
130	20240328	173100	4990	4990	4990	4990	4990	0
131	20240328	173000	4990	4990	4990	4990	4990	0
132	20240328	172900	4990	4990	4990	4990	4990	0
133	20240328	172800	4990	4990	4990	4990	4990	0
134	20240328	172700	4990	4990	4990	4990	4990	0
135	20240328	172600	4990	4990	4990	4990	4990	0
136	20240328	172500	4990	4990	4990	4990	4990	0
137	20240328	172400	4990	4990	4990	4990	4990	0
138	20240328	172300	4990	4990	4990	4990	4990	0
139	20240328	172200	4990	4990	4990	4990	4990	0
140	20240328	172100	4990	4990	4990	4990	4990	0
141	20240328	172000	4990	4990	4990	4990	4990	0
142	20240328	171900	4990	4990	4990	4990	4990	0
143	20240328	171800	4990	4990	4990	4990	4990	0
144	20240328	171700	4990	4990	4990	4990	4990	0
145	20240328	171600	4990	4990	4990	4990	4990	0
146	20240328	171500	4990	4990	4990	4990	4990	0
147	20240328	171400	4990	4990	4990	4990	4990	0
148	20240328	171300	4990	4990	4990	4990	4990	0
149	20240328	171200	4990	4990	4990	4990	4990	0
150	20240328	171100	4990	4990	4990	4990	4990	0
151	20240328	171000	4990	4990	4990	4990	4990	0
152	20240328	170900	4990	4990	4990	4990	4990	1
153	20240328	170800	4990	4990	4990	4990	4990	0
154	20240328	170700	4990	4990	4990	4990	4990	0
155	20240328	170600	4990	4990	4990	4990	4990	0
156	20240328	170500	4990	4990	4990	4990	4990	0
157	20240328	170400	4990	4990	4990	4990	4990	0
158	20240328	170300	4990	4990	4990	4990	4990	0
159	20240328	170200	4990	4990	4990	4990	4990	0
160	20240328	170100	4990	4990	4990	4990	4990	0
161	20240328	170000	4990	4990	4990	4990	4990	0
162	20240328	165900	4990	4990	4990	4990	4990	0
163	20240328	165800	4990	4990	4990	4990	4990	0
164	20240328	165700	4990	4990	4990	4990	4990	0
165	20240328	165600	4990	4990	4990	4990	4990	0
166	20240328	165500	4990	4990	4990	4990	4990	0
167	20240328	165400	4990	4990	4990	4990	4990	0
168	20240328	165300	4990	4990	4990	4990	4990	0
169	20240328	165200	4990	4990	4990	4990	4990	0
170	20240328	165100	4990	4990	4990	4990	4990	0
171	20240328	165000	4990	4990	4990	4990	4990	0
172	20240328	164900	4990	4990	4990	4990	4990	0
173	20240328	164800	4990	4990	4990	4990	4990	0
174	20240328	164700	4990	4990	4990	4990	4990	0
175	20240328	164600	4990	4990	4990	4990	4990	0
176	20240328	164500	4990	4990	4990	4990	4990	0
177	20240328	164400	4990	4990	4990	4990	4990	0
178	20240328	164300	4990	4990	4990	4990	4990	0
179	20240328	164200	4990	4990	4990	4990	4990	0
180	20240328	164100	4990	4990	4990	4990	4990	0
181	20240328	164000	4990	4990	4990	4990	4990	0
182	20240328	163900	4990	4990	4990	4990	4990	1
183	20240328	163800	4990	4990	4990	4990	4990	0
184	20240328	163700	4990	4990	4990	4990	4990	0
185	20240328	163600	4990	4990	4990	4990	4990	0
186	20240328	163500	4990	4990	4990	4990	4990	0
187	20240328	163400	4990	4990	4990	4990	4990	0
188	20240328	163300	4990	4990	4990	4990	4990	0
189	20240328	163200	4990	4990	4990	4990	4990	0
190	20240328	163100	4990	4990	4990	4990	4990	0
191	20240328	163000	4990	4990	4990	4990	4990	0
192	20240328	162900	4990	4990	4990	4990	4990	0
193	20240328	162800	4990	4990	4990	4990	4990	0
194	20240328	162700	4990	4990	4990	4990	4990	0
195	20240328	162600	4990	4990	4990	4990	4990	0
196	20240328	162500	4990	4990	4990	4990	4990	0
197	20240328	162400	4990	4990	4990	4990	4990	0
198	20240328	162300	4990	4990	4990	4990	4990	0
199	20240328	162200	4990	4990	4990	4990	4990	0
200	20240328	162100	4990	4990	4990	4990	4990	0
201	20240328	162000	4990	4990	4990	4990	4990	0
202	20240328	161900	4990	4990	4990	4990	4990	0
203	20240328	161800	4990	4990	4990	4990	4990	0
204	20240328	161700	4990	4990	4990	4990	4990	0
205	20240328	161600	4990	4990	4990	4990	4990	0
206	20240328	161500	4990	4990	4990	4990	4990	0
207	20240328	161400	4990	4990	4990	4990	4990	0
208	20240328	161300	4990	4990	4990	4990	4990	0
209	20240328	161200	4990	4990	4990	4990	4990	0
210	20240328	161100	4990	4990	4990	4990	4990	0
211	20240328	161000	4990	4990	4990	4990	4990	0
212	20240328	160900	4990	4990	4990	4990	4990	1
213	20240328	160800	4990	4990	4990	4990	4990	0
214	20240328	160700	4990	4990	4990	4990	4990	0
215	20240328	160600	4990	4990	4990	4990	4990	0
216	20240328	160500	4990	4990	4990	4990	4990	0
217	20240328	160400	4990	4990	4990	4990	4990	0
218	20240328	160300	4990	4990	4990	4990	4990	0
219	20240328	160200	4990	4990	4990	4990	4990	0
220	20240328	160100	4990	4990	4990	4990	4990	0
221	20240328	160000	4990	4990	4990	4990	4990	0
222	20240328	155900	4990	4990	4990	4990	4990	0
223	20240328	155800	4990	4990	4990	4990	4990	0
224	20240328	155700	4990	4990	4990	4990	4990	0
225	20240328	155600	4990	4990	4990	4990	4990	0
226	20240328	155500	4990	4990	4990	4990	4990	0
227	20240328	155400	4990	4990	4990	4990	4990	0
228	20240328	155300	4990	4990	4990	4990	4990	0
229	20240328	155200	4990	4990	4990	4990	4990	0
230	20240328	155100	4990	4990	4990	4990	4990	0
231	20240328	155000	4990	4990	4990	4990	4990	0
232	20240328	154900	4990	4990	4990	4990	4990	0
233	20240328	154800	4990	4990	4990	4990	4990	0
234	20240328	154700	4990	4990	4990	4990	4990	0
235	20240328	154600	4990	4990	4990	4990	4990	0
236	20240328	154500	4990	4990	4990	4990	4990	0
237	20240328	154400	4990	4990	4990	4990	4990	0
238	20240328	154300	4990	4990	4990	4990	4990	0
239	20240328	154200	4990	4990	4990	4990	4990	0
240	20240328	154100	4990	4990	4990	4990	4990	0
241	20240328	154000	4990	4990	4990	4990	4990	0
242	20240328	153900	4990	4990	4990	4990	4990	1
243	20240328	153800	4990	4990	4990	4990	4990	0
244	20240328	153700	4990	4990	4990	4990	4990	0
245	20240328	153600	4990	4990	4990	4990	4990	0
246	20240328	153500	4990	4990	4990	4990	4990	0
247	20240328	153400	4990	4990	4990	4990	4990	0
248	20240328	153300	4990	4990	4990	4990	4990	0
249	20240328	153200	4990	4990	4990	4990	4990	0
250	20240328	153100	4990	4990	4990	4990	4990	0
251	20240328	153000	4990	4990	4990	4990	4990	0
252	20240328	152900	4990	4990	4990	4990	4990	0
253	20240328	152800	4990	4990	4990	4990	4990	0
254	20240328	152700	4990	4990	4990	4990	4990	0
255	20240328	152600	4990	4990	4990	4990	4990	0
256	20240328	152500	4990	4990	4990	4990	4990	0
257	20240328	152400	4990	4990	4990	4990	4990	0
258	20240328	152300	4990	4990	4990	4990	4990	0
259	20240328	152200	4990	4990	4990	4990	4990	0
260	20240328	152100	4990	4990	4990	4990	4990	0
261	20240328	152000	4990	4990	4990	4990	4990	0
262	20240328	151900	4990	4990	4990	4990	4990	0
263	20240328	151800	4990	4990	4990	4990	4990	0
264	20240328	151700	4990	4990	4990	4990	4990	0
265	20240328	151600	4990	4990	4990	4990	4990	0
266	20240328	151500	4990	4990	4990	4990	4990	0
267	20240328	151400	4990	4990	4990	4990	4990	0
268	20240328	151300	4990	4990	4990	4990	4990	0
269	20240328	151200	4990	4990	4990	4990	4990	0
270	20240328	151100	4990	4990	4990	4990	4990	0
271	20240328	151000	4990	4990	4990	4990	4990	0
272	20240328	150900	4990	4990	4990	4990	4990	0
273	20240328	150800	4990	4990	4990	4990	4990	0
274	20240328	150700	4990	4990	4990	4990	4990	0
275	20240328	150600	4990	4990	4990	4990	4990	0
276	20240328	150500	4990	4990	4990	4990	4990	0
277	20240328	150400	4990	4990	4990	4990	4990	0
278	20240328	150300	4990	4990	4990	4990	4990	0
279	20240328	150200	4990	4990	4990	4990	4990	0
280	20240328	150100	4990	4990	4990	4990	4990	0
281	20240328	150000	4990	4990	4990	4990	4990	0
282	20240328	145900	4990	4990	4990	4990	4990	0
283	20240328	145800	4990	4990	4990	4990	4990	0
284	20240328	145700	4990	4990	4990	4990	4990	0
285	20240328	145600	4990	4990	4990	4990	4990	0
286	20240328	145500	4990	4990	4990	4990	4990	0
287	20240328	145400	4990	4990	4990	4990	4990	0
288	20240328	145300	4990	4990	4990	4990	4990	0
289	20240328	145200	4990	4990	4990	4990	4990	0
290	20240328	145100	4990	4990	4990	4990	4990	0
291	20240328	145000	4990	4990	4990	4990	4990	0
292	20240328	144900	4990	4990	4990	4990	4990	0
293	20240328	144800	4990	4990	4990	4990	4990	0
294	20240328	144700	4990	4990	4990	4990	4990	0
295	20240328	144600	4990	4990	4990	4990	4990	0
296	20240328	144500	4990	4990	4990	4990	4990	0
297	20240328	144400	4990	4990	4990	4990	4990	0
298	20240328	144300	4990	4990	4990	4990	4990	0
299	20240328	144200	4990	4990	4990	4990	4990	0
300	20240328	144100	4990	4990	4990	4990	4990	0
301	20240328	144000	4990	4990	4990	4990	4990	0
302	20240328	143900	4990	4990	4990	4990	4990	0
303	20240328	143800	4990	4990	4990	4990	4990	0
304	20240328	143700	4990	4990	4990	4990	4990	0
305	20240328	143600	4990	4990	4990	4990	4990	0
306	20240328	143500	4990	4990	4990	4990	4990	0
307	20240328	143400	4990	4990	4990	4990	4990	0
308	20240328	143300	4990	4990	4990	4990	4990	0
309	20240328	143200	4990	4990	4990	4990	4990	0
310	20240328	143100	4990	4990	4990	4990	4990	0
311	20240328	143000	4990	4990	4990	4990	4990	0
312	20240328	142900	4990	4990	4990	4990	4990	0
313	20240328	142800	4990	4990	4990	4990	4990	0
314	20240328	142700	4990	4990	4990	4990	4990	0
315	20240328	142600	4990	4990	4990	4990	4990	0
316	20240328	142500	4990	4990	4990	4990	4990	0
317	20240328	142400	4990	4990	4990	4990	4990	0
318	20240328	142300	4990	4990	4990	4990	4990	0
319	20240328	142200	4990	4990	4990	4990	4990	0
320	20240328	142100	4990	4990	4990	4990	4990	0
321	20240328	142000	4990	4990	4990	4990	4990	0
322	20240328	141900	4990	4990	4990	4990	4990	0
323	20240328	141800	4990	4990	4990	4990	4990	0
324	20240328	141700	4990	4990	4990	4990	4990	0
325	20240328	141600	4990	4990	4990	4990	4990	0
326	20240328	141500	4990	4990	4990	4990	4990	0
327	20240328	141400	4990	4990	4990	4990	4990	0
328	20240328	141300	4990	4990	4990	4990	4990	0
329	20240328	141200	4990	4990	4990	4990	4990	0
330	20240328	141100	4990	4990	4990	4990	4990	0
331	20240328	141000	4990	4990	4990	4990	4990	0
332	20240328	140900	4990	4990	4990	4990	4990	0
333	20240328	140800	4990	4990	4990	4990	4990	0
334	20240328	140700	4990	4990	4990	4990	4990	0
335	20240328	140600	4990	4990	4990	4990	4990	0
336	20240328	140500	4990	4990	4990	4990	4990	0
337	20240328	140400	4990	4990	4990	4990	4990	0
338	20240328	140300	4990	4990	4990	4990	4990	0
339	20240328	140200	4990	4990	4990	4990	4990	0
340	20240328	140100	4990	4990	4990	4990	4990	0
341	20240328	140000	4990	4990	4990	4990	4990	0
342	20240328	135900	4990	4990	4990	4990	4990	0
343	20240328	135800	4990	4990	4990	4990	4990	0
344	20240328	135700	4990	4990	4990	4990	4990	0
345	20240328	135600	4990	4990	4990	4990	4990	0
346	20240328	135500	4990	4990	4990	4990	4990	0
347	20240328	135400	4990	4990	4990	4990	4990	0
348	20240328	135300	4990	4990	4990	4990	4990	0
349	20240328	135200	4990	4990	4990	4990	4990	0
350	20240328	135100	4990	4990	4990	4990	4990	0
351	20240328	135000	4990	4990	4990	4990	4990	0
352	20240328	134900	4990	4990	4990	4990	4990	0
353	20240328	134800	4990	4990	4990	4990	4990	0
354	20240328	134700	4990	4990	4990	4990	4990	0
355	20240328	134600	4990	4990	4990	4990	4990	0
356	20240328	134500	4990	4990	4990	4990	4990	0
357	20240328	134400	4990	4990	4990	4990	4990	0
358	20240328	134300	4990	4990	4990	4990	4990	0
359	20240328	134200	4990	4990	4990	4990	4990	0
360	20240328	134100	4990	4990	4990	4990	4990	0
361	20240328	134000	4990	4990	4990	4990	4990	0
362	20240328	133900	4990	4990	4990	4990	4990	0
363	20240328	133800	4990	4990	4990	4990	4990	0
364	20240328	133700	4990	4990	4990	4990	4990	0
365	20240328	133600	4990	4990	4990	4990	4990	0
366	20240328	133500	4990	4990	4990	4990	4990	0
367	20240328	133400	4990	4990	4990	4990	4990	0
368	20240328	133300	4990	4990	4990	4990	4990	0
369	20240328	133200	4990	4990	4990	4990	4990	0
370	20240328	133100	4990	4990	4990	4990	4990	0
371	20240328	133000	4990	4990	4990	4990	4990	0
372	20240328	132900	4990	4990	4990	4990	4990	0
373	20240328	132800	4990	4990	4990	4990	4990	0
374	20240328	132700	4990	4990	4990	4990	4990	0
375	20240328	132600	4990	4990	4990	4990	4990	0
376	20240328	132500	4990	4990	4990	4990	4990	0
377	20240328	132400	4990	4990	4990	4990	4990	0
378	20240328	132300	4990	4990	4990	4990	4990	0
379	20240328	132200	4990	4990	4990	4990	4990	0
380	20240328	132100	4990	4990	4990	4990	4990	0
381	20240328	132000	4990	4990	4990	4990	4990	0
382	20240328	131900	4990	4990	4990	4990	4990	0
383	20240328	131800	4990	4990	4990	4990	4990	0
384	20240328	131700	4990	4990	4990	4990	4990	0
385	20240328	131600	4990	4990	4990	4990	4990	0
386	20240328	131500	4990	4990	4990	4990	4990	0
387	20240328	131400	4990	4990	4990	4990	4990	0
388	20240328	131300	4990	4990	4990	4990	4990	0
389	20240328	131200	4990	4990	4990	4990	4990	0
390	20240328	131100	4990	4990	4990	4990	4990	0
391	20240328	131000	4990	4990	4990	4990	4990	0
392	20240328	130900	4990	4990	4990	4990	4990	0
393	20240328	130800	4990	4990	4990	4990	4990	0
394	20240328	130700	4990	4990	4990	4990	4990	0
395	20240328	130600	4990	4990	4990	4990	4990	0
396	20240328	130500	4990	4990	4990	4990	4990	0
397	20240328	130400	4990	4990	4990	4990	4990	0
398	20240328	130300	4990	4990	4990	4990	4990	0
399	20240328	130200	4990	4990	4990	4990	4990	0
400	20240328	130100	4990	4990	4990	4990	4990	0
401	20240328	130000	4990	4990	4990	4990	4990	0
402	20240328	125900	4990	4990	4990	4990	4990	0
403	20240328	125800	4990	4990	4990	4990	4990	0
404	20240328	125700	4990	4990	4990	4990	4990	0
405	20240328	125600	4990	4990	4990	4990	4990	0
406	20240328	125500	4990	4990	4990	4990	4990	0
407	20240328	125400	4990	4990	4990	4990	4990	0
408	20240328	125300	4990	4990	4990	4990	4990	0
409	20240328	125200	4990	4990	4990	4990	4990	0
410	20240328	125100	4990	4990	4990	4990	4990	0
411	20240328	125000	4990	4990	4990	4990	4990	0
412	20240328	124900	4990	4990	4990	4990	4990	0
413	20240328	124800	4990	4990	4990	4990	4990	0
414	20240328	124700	4990	4990	4990	4990	4990	0
415	20240328	124600	4990	4990	4990	4990	4990	0
416	20240328	124500	4990	4990	4990	4990	4990	0
417	20240328	124400	4990	4990	4990	4990	4990	0
418	20240328	124300	4990	4990	4990	4990	4990	0
419	20240328	124200	4990	4990	4990	4990	4990	0
420	20240328	124100	4990	4990	4990	4990	4990	0
421	20240328	124000	4990	4990	4990	4990	4990	0
422	20240328	123900	4990	4990	4990	4990	4990	0
423	20240328	123800	4990	4990	4990	4990	4990	0
424	20240328	123700	4990	4990	4990	4990	4990	0
425	20240328	123600	4990	4990	4990	4990	4990	0
426	20240328	123500	4990	4990	4990	4990	4990	0
427	20240328	123400	4990	4990	4990	4990	4990	0
428	20240328	123300	4990	4990	4990	4990	4990	0
429	20240328	123200	4990	4990	4990	4990	4990	0
430	20240328	123100	4990	4990	4990	4990	4990	0
431	20240328	123000	4990	4990	4990	4990	4990	0
432	20240328	122900	4990	4990	4990	4990	4990	0
433	20240328	122800	4990	4990	4990	4990	4990	0
434	20240328	122700	4990	4990	4990	4990	4990	0
435	20240328	122600	4990	4990	4990	4990	4990	0
436	20240328	122500	4990	4990	4990	4990	4990	0
437	20240328	122400	4990	4990	4990	4990	4990	0
438	20240328	122300	4990	4990	4990	4990	4990	0
439	20240328	122200	4990	4990	4990	4990	4990	0
440	20240328	122100	4990	4990	4990	4990	4990	0
441	20240328	122000	4990	4990	4990	4990	4990	0
442	20240328	121900	4990	4990	4990	4990	4990	0
443	20240328	121800	4990	4990	4990	4990	4990	0
444	20240328	121700	4990	4990	4990	4990	4990	0
445	20240328	121600	4990	4990	4990	4990	4990	0
446	20240328	121500	4990	4990	4990	4990	4990	0
447	20240328	121400	4990	4990	4990	4990	4990	0
448	20240328	121300	4990	4990	4990	4990	4990	0
449	20240328	121200	4990	4990	4990	4990	4990	0
450	20240328	121100	4990	4990	4990	4990	4990	0
451	20240328	121000	4990	4990	4990	4990	4990	0
452	20240328	120900	4990	4990	4990	4990	4990	0
453	20240328	120800	4990	4990	4990	4990	4990	0
454	20240328	120700	4990	4990	4990	4990	4990	0
455	20240328	120600	4990	4990	4990	4990	4990	0
456	20240328	120500	4990	4990	4990	4990	4990	0
457	20240328	120400	4990	4990	4990	4990	4990	0
458	20240328	120300	4990	4990	4990	4990	4990	0
459	20240328	120200	4990	4990	4990	4990	4990	0
460	20240328	120100	4990	4990	4990	4990	4990	0
461	20240328	120000	4990	4990	4990	4990	4990	0
462	20240328	115900	4990	4990	4990	4990	4990	0
463	20240328	115800	4990	4990	4990	4990	4990	0
464	20240328	115700	4990	4990	4990	4990	4990	0
465	20240328	115600	4990	4990	4990	4990	4990	0
466	20240328	115500	4990	4990	4990	4990	4990	0
467	20240328	115400	4990	4990	4990	4990	4990	0
468	20240328	115300	4990	4990	4990	4990	4990	0
469	20240328	115200	4990	4990	4990	4990	4990	0
470	20240328	115100	4990	4990	4990	4990	4990	0
471	20240328	115000	4990	4990	4990	4990	4990	0
472	20240328	114900	4990	4990	4990	4990	4990	0
473	20240328	114800	4990	4990	4990	4990	4990	0
474	20240328	114700	4990	4990	4990	4990	4990	0
475	20240328	114600	4990	4990	4990	4990	4990	0
476	20240328	114500	4990	4990	4990	4990	4990	0
477	20240328	114400	4990	4990	4990	4990	4990	0
478	20240328	114300	4990	4990	4990	4990	4990	0
479	20240328	114200	4990	4990	4990	4990	4990	0
480	20240328	114100	4990	4990	4990	4990	4990	0
481	20240328	114000	4990	4990	4990	4990	4990	0
482	20240328	113900	4990	4990	4990	4990	4990	0
483	20240328	113800	4990	4990	4990	4990	4990	0
484	20240328	113700	4990	4990	4990	4990	4990	0
485	20240328	113600	4990	4990	4990	4990	4990	0
486	20240328	113500	4990	4990	4990	4990	4990	0
487	20240328	113400	4990	4990	4990	4990	4990	0
488	20240328	113300	4990	4990	4990	4990	4990	0
489	20240328	113200	4990	4990	4990	4990	4990	0
490	20240328	113100	4990	4990	4990	4990	4990	0
491	20240328	113000	4990	4990	4990	4990	4990	0
492	20240328	112900	4990	4990	4990	4990	4990	0
493	20240328	112800	4990	4990	4990	4990	4990	0
494	20240328	112700	4990	4990	4990	4990	4990	0
495	20240328	112600	4990	4990	4990	4990	4990	0
496	20240328	112500	4990	4990	4990	4990	4990	0
497	20240328	112400	4990	4990	4990	4990	4990	0
498	20240328	112300	4990	4990	4990	4990	4990	0
499	20240328	112200	4990	4990	4990	4990	4990	0
500	20240328	112100	4990	4990	4990	4990	4990	0
501	20240328	112000	4990	4990	4990	4990	4990	0
502	20240328	111900	4990	4990	4990	4990	4990	0
503	20240328	111800	4990	4990	4990	4990	4990	0
504	20240328	111700	4990	4990	4990	4990	4990	0
505	20240328	111600	4990	4990	4990	4990	4990	0
506	20240328	111500	4990	4990	4990	4990	4990	0
507	20240328	111400	4990	4990	4990	4990	4990	0
508	20240328	111300	4990	4990	4990	4990	4990	0
509	20240328	111200	4990	4990	4990	4990	4990	0
510	20240328	111100	4990	4990	4990	4990	4990	0
511	20240328	111000	4990	4990	4990	4990	4990	0
512	20240328	110900	4990	4990	4990	4990	4990	0
513	20240328	110800	4990	4990	4990	4990	4990	0
514	20240328	110700	4990	4990	4990	4990	4990	0
515	20240328	110600	4990	4990	4990	4990	4990	0
516	20240328	110500	4990	4990	4990	4990	4990	0
517	20240328	110400	4990	4990	4990	4990	4990	0
518	20240328	110300	4990	4990	4990	4990	4990	0
519	20240328	110200	4990	4990	4990	4990	4990	0
520	20240328	110100	4990	4990	4990	4990	4990	0
521	20240328	110000	4990	4990	4990	4990	4990	0
522	20240328	105900	4990	4990	4990	4990	4990	0
523	20240328	105800	4990	4990	4990	4990	4990	0
524	20240328	105700	4990	4990	4990	4990	4990	0
525	20240328	105600	4990	4990	4990	4990	4990	0
526	20240328	105500	4990	4990	4990	4990	4990	0
527	20240328	105400	4990	4990	4990	4990	4990	0
528	20240328	105300	4990	4990	4990	4990	4990	0
529	20240328	105200	4990	4990	4990	4990	4990	0
530	20240328	105100	4990	4990	4990	4990	4990	0
531	20240328	105000	4990	4990	4990	4990	4990	0
532	20240328	104900	4990	4990	4990	4990	4990	0
533	20240328	104800	4990	4990	4990	4990	4990	0
534	20240328	104700	4990	4990	4990	4990	4990	0
535	20240328	104600	4990	4990	4990	4990	4990	0
536	20240328	104500	4990	4990	4990	4990	4990	0
537	20240328	104400	4990	4990	4990	4990	4990	0
538	20240328	104300	4990	4990	4990	4990	4990	0
539	20240328	104200	4990	4990	4990	4990	4990	0
540	20240328	104100	4990	4990	4990	4990	4990	0
541	20240328	104000	4990	4990	4990	4990	4990	0
542	20240328	103900	4990	4990	4990	4990	4990	0
543	20240328	103800	4990	4990	4990	4990	4990	0
544	20240328	103700	4990	4990	4990	4990	4990	0
545	20240328	103600	4990	4990	4990	4990	4990	0
546	20240328	103500	4990	4990	4990	4990	4990	0
547	20240328	103400	4990	4990	4990	4990	4990	0
548	20240328	103300	4990	4990	4990	4990	4990	0
549	20240328	103200	4990	4990	4990	4990	4990	0
550	20240328	103100	4990	4990	4990	4990	4990	0
551	20240328	103000	4990	4990	4990	4990	4990	0
552	20240328	102900	4990	4990	4990	4990	4990	0
553	20240328	102800	4990	4990	4990	4990	4990	0
554	20240328	102700	4990	4990	4990	4990	4990	0
555	20240328	102600	4990	4990	4990	4990	4990	0
556	20240328	102500	4990	4990	4990	4990	4990	0
557	20240328	102400	4990	4990	4990	4990	4990	0
558	20240328	102300	4990	4990	4990	4990	4990	0
559	20240328	102200	4990	4990	4990	4990	4990	0
560	20240328	102100	4990	4990	4990	4990	4990	0
561	20240328	102000	4990	4990	4990	4990	4990	0
562	20240328	101900	4990	4990	4990	4990	4990	0
563	20240328	101800	4990	4990	4990	4990	4990	0
564	20240328	101700	4990	4990	4990	4990	4990	0
565	20240328	101600	4990	4990	4990	4990	4990	0
566	20240328	101500	4990	4990	4990	4990	4990	0
567	20240328	101400	4990	4990	4990	4990	4990	0
568	20240328	101300	4990	4990	4990	4990	4990	0
569	20240328	101200	4990	4990	4990	4990	4990	0
570	20240328	101100	4990	4990	4990	4990	4990	0
571	20240328	101000	4990	4990	4990	4990	4990	0
572	20240328	100900	4990	4990	4990	4990	4990	0
573	20240328	100800	4990	4990	4990	4990	4990	0
574	20240328	100700	4990	4990	4990	4990	4990	0
575	20240328	100600	4990	4990	4990	4990	4990	0
576	20240328	100500	4990	4990	4990	4990	4990	0
577	20240328	100400	4990	4990	4990	4990	4990	0
578	20240328	100300	4990	4990	4990	4990	4990	0
579	20240328	100200	4990	4990	4990	4990	4990	0
580	20240328	100100	4990	4990	4990	4990	4990	0
581	20240328	100000	4990	4990	4990	4990	4990	0
582	20240328	095900	4990	4990	4990	4990	4990	0
583	20240328	095800	4990	4990	4990	4990	4990	0
584	20240328	095700	4990	4990	4990	4990	4990	0
585	20240328	095600	4990	4990	4990	4990	4990	0
586	20240328	095500	4990	4990	4990	4990	4990	0
587	20240328	095400	4990	4990	4990	4990	4990	0
588	20240328	095300	4990	4990	4990	4990	4990	0
589	20240328	095200	4990	4990	4990	4990	4990	0
590	20240328	095100	4990	4990	4990	4990	4990	0
591	20240328	095000	4990	4990	4990	4990	4990	0
592	20240328	094900	4990	4990	4990	4990	4990	0
593	20240328	094800	4990	4990	4990	4990	4990	0
594	20240328	094700	4990	4990	4990	4990	4990	0
595	20240328	094600	4990	4990	4990	4990	4990	0
596	20240328	094500	4990	4990	4990	4990	4990	0
597	20240328	094400	4990	4990	4990	4990	4990	0
598	20240328	094300	4990	4990	4990	4990	4990	0
599	20240328	094200	4990	4990	4990	4990	4990	0
600	20240328	094100	4990	4990	4990	4990	4990	0
601	20240328	094000	4990	4990	4990	4990	4990	0
602	20240328	093900	4990	4990	4990	4990	4990	0
603	20240328	093800	4990	4990	4990	4990	4990	0
604	20240328	093700	4990	4990	4990	4990	4990	0
605	20240328	093600	4990	4990	4990	4990	4990	0
606	20240328	093500	4990	4990	4990	4990	4990	0
607	20240328	093400	4990	4990	4990	4990	4990	0
608	20240328	093300	4990	4990	4990	4990	4990	0
609	20240328	093200	4990	4990	4990	4990	4990	0
610	20240328	093100	4990	4990	4990	4990	4990	0
611	20240328	093000	4990	4990	4990	4990	4990	0
612	20240328	092900	4990	4990	4990	4990	4990	0
613	20240328	092800	4990	4990	4990	4990	4990	0
614	20240328	092700	4990	4990	4990	4990	4990	0
615	20240328	092600	4990	4990	4990	4990	4990	0
616	20240328	092500	4990	4990	4990	4990	4990	0
617	20240328	092400	4990	4990	4990	4990	4990	0
618	20240328	092300	4990	4990	4990	4990	4990	0
619	20240328	092200	4990	4990	4990	4990	4990	0
620	20240328	092100	4990	4990	4990	4990	4990	1
621	20240328	092000	0	4660	4660	4660	4660	0
622	20240328	091900	0	4660	4660	4660	4660	0
623	20240328	091800	0	4660	4660	4660	4660	0
624	20240328	091700	0	4660	4660	4660	4660	0
625	20240328	091600	0	4660	4660	4660	4660	0
626	20240328	091500	0	4660	4660	4660	4660	0
627	20240328	091400	0	4660	4660	4660	4660	0
628	20240328	091300	0	4660	4660	4660	4660	0
629	20240328	091200	0	4660	4660	4660	4660	0
630	20240328	091100	0	4660	4660	4660	4660	0
631	20240328	091000	0	4660	4660	4660	4660	0
632	20240328	090900	0	4660	4660	4660	4660	0
633	20240328	090800	0	4660	4660	4660	4660	0
634	20240328	090700	0	4660	4660	4660	4660	0
635	20240328	090600	0	4660	4660	4660	4660	0
636	20240328	090500	0	4660	4660	4660	4660	0
637	20240328	090400	0	4660	4660	4660	4660	0
638	20240328	090300	0	4660	4660	4660	4660	0
639	20240328	090200	0	4660	4660	4660	4660	0
640	20240328	090100	0	4660	4660	4660	4660	0
641	20240328	090000	0	4660	4660	4660	4660	0