KissMeData/176590/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202700	447960	6950	6950	6950	6950	1
3	20240319	202600	447960	6950	6950	6950	6950	0
4	20240319	202500	447960	6950	6950	6950	6950	0
5	20240319	202400	447960	6950	6950	6950	6950	0
6	20240319	202300	447960	6950	6950	6950	6950	0
7	20240319	202200	447960	6950	6950	6950	6950	0
8	20240319	202100	447960	6950	6950	6950	6950	0
9	20240319	202000	447960	6950	6950	6950	6950	0
10	20240319	201900	447960	6950	6950	6950	6950	0
11	20240319	201800	447960	6950	6950	6950	6950	0
12	20240319	201700	447960	6950	6950	6950	6950	0
13	20240319	201600	447960	6950	6950	6950	6950	0
14	20240319	201500	447960	6950	6950	6950	6950	0
15	20240319	201400	447960	6950	6950	6950	6950	0
16	20240319	201300	447960	6950	6950	6950	6950	0
17	20240319	201200	447960	6950	6950	6950	6950	0
18	20240319	201100	447960	6950	6950	6950	6950	0
19	20240319	201000	447960	6950	6950	6950	6950	0
20	20240319	200900	447960	6950	6950	6950	6950	0
21	20240319	200800	447960	6950	6950	6950	6950	0
22	20240319	200700	447960	6950	6950	6950	6950	0
23	20240319	200600	447960	6950	6950	6950	6950	0
24	20240319	200500	447960	6950	6950	6950	6950	0
25	20240319	200400	447960	6950	6950	6950	6950	0
26	20240319	200300	447960	6950	6950	6950	6950	0
27	20240319	200200	447960	6950	6950	6950	6950	0
28	20240319	200100	447960	6950	6950	6950	6950	0
29	20240319	200000	447960	6950	6950	6950	6950	0
30	20240319	195900	447960	6950	6950	6950	6950	0
31	20240319	195800	447960	6950	6950	6950	6950	0
32	20240319	195700	447960	6950	6950	6950	6950	1
33	20240319	195600	447960	6950	6950	6950	6950	0
34	20240319	195500	447960	6950	6950	6950	6950	0
35	20240319	195400	447960	6950	6950	6950	6950	0
36	20240319	195300	447960	6950	6950	6950	6950	0
37	20240319	195200	447960	6950	6950	6950	6950	0
38	20240319	195100	447960	6950	6950	6950	6950	0
39	20240319	195000	447960	6950	6950	6950	6950	0
40	20240319	194900	447960	6950	6950	6950	6950	0
41	20240319	194800	447960	6950	6950	6950	6950	0
42	20240319	194700	447960	6950	6950	6950	6950	0
43	20240319	194600	447960	6950	6950	6950	6950	0
44	20240319	194500	447960	6950	6950	6950	6950	0
45	20240319	194400	447960	6950	6950	6950	6950	0
46	20240319	194300	447960	6950	6950	6950	6950	0
47	20240319	194200	447960	6950	6950	6950	6950	0
48	20240319	194100	447960	6950	6950	6950	6950	0
49	20240319	194000	447960	6950	6950	6950	6950	0
50	20240319	193900	447960	6950	6950	6950	6950	0
51	20240319	193800	447960	6950	6950	6950	6950	0
52	20240319	193700	447960	6950	6950	6950	6950	0
53	20240319	193600	447960	6950	6950	6950	6950	0
54	20240319	193500	447960	6950	6950	6950	6950	0
55	20240319	193400	447960	6950	6950	6950	6950	0
56	20240319	193300	447960	6950	6950	6950	6950	0
57	20240319	193200	447960	6950	6950	6950	6950	0
58	20240319	193100	447960	6950	6950	6950	6950	0
59	20240319	193000	447960	6950	6950	6950	6950	0
60	20240319	192900	447960	6950	6950	6950	6950	0
61	20240319	192800	447960	6950	6950	6950	6950	0
62	20240319	192700	447960	6950	6950	6950	6950	1
63	20240319	192600	447960	6950	6950	6950	6950	0
64	20240319	192500	447960	6950	6950	6950	6950	0
65	20240319	192400	447960	6950	6950	6950	6950	0
66	20240319	192300	447960	6950	6950	6950	6950	0
67	20240319	192200	447960	6950	6950	6950	6950	0
68	20240319	192100	447960	6950	6950	6950	6950	0
69	20240319	192000	447960	6950	6950	6950	6950	0
70	20240319	191900	447960	6950	6950	6950	6950	0
71	20240319	191800	447960	6950	6950	6950	6950	0
72	20240319	191700	447960	6950	6950	6950	6950	0
73	20240319	191600	447960	6950	6950	6950	6950	0
74	20240319	191500	447960	6950	6950	6950	6950	0
75	20240319	191400	447960	6950	6950	6950	6950	0
76	20240319	191300	447960	6950	6950	6950	6950	0
77	20240319	191200	447960	6950	6950	6950	6950	0
78	20240319	191100	447960	6950	6950	6950	6950	0
79	20240319	191000	447960	6950	6950	6950	6950	0
80	20240319	190900	447960	6950	6950	6950	6950	0
81	20240319	190800	447960	6950	6950	6950	6950	0
82	20240319	190700	447960	6950	6950	6950	6950	0
83	20240319	190600	447960	6950	6950	6950	6950	0
84	20240319	190500	447960	6950	6950	6950	6950	0
85	20240319	190400	447960	6950	6950	6950	6950	0
86	20240319	190300	447960	6950	6950	6950	6950	0
87	20240319	190200	447960	6950	6950	6950	6950	0
88	20240319	190100	447960	6950	6950	6950	6950	0
89	20240319	190000	447960	6950	6950	6950	6950	0
90	20240319	185900	447960	6950	6950	6950	6950	0
91	20240319	185800	447960	6950	6950	6950	6950	0
92	20240319	185700	447960	6950	6950	6950	6950	1
93	20240319	185600	447960	6950	6950	6950	6950	0
94	20240319	185500	447960	6950	6950	6950	6950	0
95	20240319	185400	447960	6950	6950	6950	6950	0
96	20240319	185300	447960	6950	6950	6950	6950	0
97	20240319	185200	447960	6950	6950	6950	6950	0
98	20240319	185100	447960	6950	6950	6950	6950	0
99	20240319	185000	447960	6950	6950	6950	6950	0
100	20240319	184900	447960	6950	6950	6950	6950	0
101	20240319	184800	447960	6950	6950	6950	6950	0
102	20240319	184700	447960	6950	6950	6950	6950	0
103	20240319	184600	447960	6950	6950	6950	6950	0
104	20240319	184500	447960	6950	6950	6950	6950	0
105	20240319	184400	447960	6950	6950	6950	6950	0
106	20240319	184300	447960	6950	6950	6950	6950	0
107	20240319	184200	447960	6950	6950	6950	6950	0
108	20240319	184100	447960	6950	6950	6950	6950	0
109	20240319	184000	447960	6950	6950	6950	6950	0
110	20240319	183900	447960	6950	6950	6950	6950	0
111	20240319	183800	447960	6950	6950	6950	6950	0
112	20240319	183700	447960	6950	6950	6950	6950	0
113	20240319	183600	447960	6950	6950	6950	6950	0
114	20240319	183500	447960	6950	6950	6950	6950	0
115	20240319	183400	447960	6950	6950	6950	6950	0
116	20240319	183300	447960	6950	6950	6950	6950	0
117	20240319	183200	447960	6950	6950	6950	6950	0
118	20240319	183100	447960	6950	6950	6950	6950	0
119	20240319	183000	447960	6950	6950	6950	6950	0
120	20240319	182900	447960	6950	6950	6950	6950	0
121	20240319	182800	447960	6950	6950	6950	6950	0
122	20240319	182700	447960	6950	6950	6950	6950	1
123	20240319	182600	447960	6950	6950	6950	6950	0
124	20240319	182500	447960	6950	6950	6950	6950	0
125	20240319	182400	447960	6950	6950	6950	6950	0
126	20240319	182300	447960	6950	6950	6950	6950	0
127	20240319	182200	447960	6950	6950	6950	6950	0
128	20240319	182100	447960	6950	6950	6950	6950	0
129	20240319	182000	447960	6950	6950	6950	6950	0
130	20240319	181900	447960	6950	6950	6950	6950	0
131	20240319	181800	447960	6950	6950	6950	6950	0
132	20240319	181700	447960	6950	6950	6950	6950	0
133	20240319	181600	447960	6950	6950	6950	6950	0
134	20240319	181500	447960	6950	6950	6950	6950	0
135	20240319	181400	447960	6950	6950	6950	6950	0
136	20240319	181300	447960	6950	6950	6950	6950	0
137	20240319	181200	447960	6950	6950	6950	6950	0
138	20240319	181100	447960	6950	6950	6950	6950	0
139	20240319	181000	447960	6950	6950	6950	6950	0
140	20240319	180900	447960	6950	6950	6950	6950	0
141	20240319	180800	447960	6950	6950	6950	6950	0
142	20240319	180700	447960	6950	6950	6950	6950	0
143	20240319	180600	447960	6950	6950	6950	6950	0
144	20240319	180500	447960	6950	6950	6950	6950	0
145	20240319	180400	447960	6950	6950	6950	6950	0
146	20240319	180300	447960	6950	6950	6950	6950	0
147	20240319	180200	447960	6950	6950	6950	6950	0
148	20240319	180100	447960	6950	6950	6950	6950	0
149	20240319	180000	447960	6950	6950	6950	6950	0
150	20240319	175900	447960	6950	6950	6950	6950	0
151	20240319	175800	447960	6950	6950	6950	6950	0
152	20240319	175700	447960	6950	6950	6950	6950	1
153	20240319	175600	447960	6950	6950	6950	6950	0
154	20240319	175500	447960	6950	6950	6950	6950	0
155	20240319	175400	447960	6950	6950	6950	6950	0
156	20240319	175300	447960	6950	6950	6950	6950	0
157	20240319	175200	447960	6950	6950	6950	6950	0
158	20240319	175100	447960	6950	6950	6950	6950	0
159	20240319	175000	447960	6950	6950	6950	6950	0
160	20240319	174900	447960	6950	6950	6950	6950	0
161	20240319	174800	447960	6950	6950	6950	6950	0
162	20240319	174700	447960	6950	6950	6950	6950	0
163	20240319	174600	447960	6950	6950	6950	6950	0
164	20240319	174500	447960	6950	6950	6950	6950	0
165	20240319	174400	447960	6950	6950	6950	6950	0
166	20240319	174300	447960	6950	6950	6950	6950	0
167	20240319	174200	447960	6950	6950	6950	6950	0
168	20240319	174100	447960	6950	6950	6950	6950	0
169	20240319	174000	447960	6950	6950	6950	6950	0
170	20240319	173900	447960	6950	6950	6950	6950	0
171	20240319	173800	447960	6950	6950	6950	6950	0
172	20240319	173700	447960	6950	6950	6950	6950	0
173	20240319	173600	447960	6950	6950	6950	6950	0
174	20240319	173500	447960	6950	6950	6950	6950	0
175	20240319	173400	447960	6950	6950	6950	6950	0
176	20240319	173300	447960	6950	6950	6950	6950	0
177	20240319	173200	447960	6950	6950	6950	6950	0
178	20240319	173100	447960	6950	6950	6950	6950	0
179	20240319	173000	447960	6950	6950	6950	6950	0
180	20240319	172900	447960	6950	6950	6950	6950	0
181	20240319	172800	447960	6950	6950	6950	6950	0
182	20240319	172700	447960	6950	6950	6950	6950	1
183	20240319	172600	447960	6950	6950	6950	6950	0
184	20240319	172500	447960	6950	6950	6950	6950	0
185	20240319	172400	447960	6950	6950	6950	6950	0
186	20240319	172300	447960	6950	6950	6950	6950	0
187	20240319	172200	447960	6950	6950	6950	6950	0
188	20240319	172100	447960	6950	6950	6950	6950	0
189	20240319	172000	447960	6950	6950	6950	6950	0
190	20240319	171900	447960	6950	6950	6950	6950	0
191	20240319	171800	447960	6950	6950	6950	6950	0
192	20240319	171700	447960	6950	6950	6950	6950	0
193	20240319	171600	447960	6950	6950	6950	6950	0
194	20240319	171500	447960	6950	6950	6950	6950	0
195	20240319	171400	447960	6950	6950	6950	6950	0
196	20240319	171300	447960	6950	6950	6950	6950	0
197	20240319	171200	447960	6950	6950	6950	6950	0
198	20240319	171100	447960	6950	6950	6950	6950	0
199	20240319	171000	447960	6950	6950	6950	6950	0
200	20240319	170900	447960	6950	6950	6950	6950	0
201	20240319	170800	447960	6950	6950	6950	6950	0
202	20240319	170700	447960	6950	6950	6950	6950	0
203	20240319	170600	447960	6950	6950	6950	6950	0
204	20240319	170500	447960	6950	6950	6950	6950	0
205	20240319	170400	447960	6950	6950	6950	6950	0
206	20240319	170300	447960	6950	6950	6950	6950	0
207	20240319	170200	447960	6950	6950	6950	6950	0
208	20240319	170100	447960	6950	6950	6950	6950	0
209	20240319	170000	447960	6950	6950	6950	6950	0
210	20240319	165900	447960	6950	6950	6950	6950	0
211	20240319	165800	447960	6950	6950	6950	6950	0
212	20240319	165700	447960	6950	6950	6950	6950	1
213	20240319	165600	447960	6950	6950	6950	6950	0
214	20240319	165500	447960	6950	6950	6950	6950	0
215	20240319	165400	447960	6950	6950	6950	6950	0
216	20240319	165300	447960	6950	6950	6950	6950	0
217	20240319	165200	447960	6950	6950	6950	6950	0
218	20240319	165100	447960	6950	6950	6950	6950	0
219	20240319	165000	447960	6950	6950	6950	6950	0
220	20240319	164900	447960	6950	6950	6950	6950	0
221	20240319	164800	447960	6950	6950	6950	6950	0
222	20240319	164700	447960	6950	6950	6950	6950	0
223	20240319	164600	447960	6950	6950	6950	6950	0
224	20240319	164500	447960	6950	6950	6950	6950	0
225	20240319	164400	447960	6950	6950	6950	6950	0
226	20240319	164300	447960	6950	6950	6950	6950	0
227	20240319	164200	447960	6950	6950	6950	6950	0
228	20240319	164100	447960	6950	6950	6950	6950	0
229	20240319	164000	447960	6950	6950	6950	6950	0
230	20240319	163900	447960	6950	6950	6950	6950	0
231	20240319	163800	447960	6950	6950	6950	6950	0
232	20240319	163700	447960	6950	6950	6950	6950	0
233	20240319	163600	447960	6950	6950	6950	6950	0
234	20240319	163500	447960	6950	6950	6950	6950	0
235	20240319	163400	447960	6950	6950	6950	6950	0
236	20240319	163300	447960	6950	6950	6950	6950	0
237	20240319	163200	447960	6950	6950	6950	6950	0
238	20240319	163100	447960	6950	6950	6950	6950	0
239	20240319	163000	447960	6950	6950	6950	6950	0
240	20240319	162900	447960	6950	6950	6950	6950	0
241	20240319	162800	447960	6950	6950	6950	6950	0
242	20240319	162700	447960	6950	6950	6950	6950	1
243	20240319	162600	447960	6950	6950	6950	6950	0
244	20240319	162500	447960	6950	6950	6950	6950	0
245	20240319	162400	447960	6950	6950	6950	6950	0
246	20240319	162300	447960	6950	6950	6950	6950	0
247	20240319	162200	447960	6950	6950	6950	6950	0
248	20240319	162100	447960	6950	6950	6950	6950	0
249	20240319	162000	447960	6950	6950	6950	6950	0
250	20240319	161900	447960	6950	6950	6950	6950	0
251	20240319	161800	447960	6950	6950	6950	6950	0
252	20240319	161700	447960	6950	6950	6950	6950	0
253	20240319	161600	447960	6950	6950	6950	6950	0
254	20240319	161500	447960	6950	6950	6950	6950	0
255	20240319	161400	447960	6950	6950	6950	6950	0
256	20240319	161300	447960	6950	6950	6950	6950	0
257	20240319	161200	447960	6950	6950	6950	6950	0
258	20240319	161100	447960	6950	6950	6950	6950	0
259	20240319	161000	447960	6950	6950	6950	6950	0
260	20240319	160900	447960	6950	6950	6950	6950	0
261	20240319	160800	447960	6950	6950	6950	6950	0
262	20240319	160700	447960	6950	6950	6950	6950	0
263	20240319	160600	447960	6950	6950	6950	6950	0
264	20240319	160500	447960	6950	6950	6950	6950	0
265	20240319	160400	447960	6950	6950	6950	6950	0
266	20240319	160300	447960	6950	6950	6950	6950	0
267	20240319	160200	447960	6950	6950	6950	6950	0
268	20240319	160100	447960	6950	6950	6950	6950	0
269	20240319	160000	447960	6950	6950	6950	6950	0
270	20240319	155900	447960	6950	6950	6950	6950	0
271	20240319	155800	447960	6950	6950	6950	6950	0
272	20240319	155700	447960	6950	6950	6950	6950	1
273	20240319	155600	447960	6950	6950	6950	6950	0
274	20240319	155500	447960	6950	6950	6950	6950	0
275	20240319	155400	447960	6950	6950	6950	6950	0
276	20240319	155300	447960	6950	6950	6950	6950	0
277	20240319	155200	447960	6950	6950	6950	6950	0
278	20240319	155100	447960	6950	6950	6950	6950	0
279	20240319	155000	447960	6950	6950	6950	6950	0
280	20240319	154900	447960	6950	6950	6950	6950	0
281	20240319	154800	447960	6950	6950	6950	6950	0
282	20240319	154700	447960	6950	6950	6950	6950	0
283	20240319	154600	447960	6950	6950	6950	6950	0
284	20240319	154500	447960	6950	6950	6950	6950	0
285	20240319	154400	447960	6950	6950	6950	6950	0
286	20240319	154300	447960	6950	6950	6950	6950	0
287	20240319	154200	447960	6950	6950	6950	6950	0
288	20240319	154100	447960	6950	6950	6950	6950	0
289	20240319	154000	447960	6950	6950	6950	6950	0
290	20240319	153900	447960	6950	6950	6950	6950	0
291	20240319	153800	447960	6950	6950	6950	6950	0
292	20240319	153700	447960	6950	6950	6950	6950	0
293	20240319	153600	447960	6950	6950	6950	6950	0
294	20240319	153500	447960	6950	6950	6950	6950	0
295	20240319	153400	447960	6950	6950	6950	6950	0
296	20240319	153300	447960	6950	6950	6950	6950	0
297	20240319	153200	447960	6950	6950	6950	6950	0
298	20240319	153100	447960	6950	6950	6950	6950	0
299	20240319	153000	447960	6950	6950	6950	6950	0
300	20240319	152900	447960	6950	6950	6950	6950	0
301	20240319	152800	447960	6950	6950	6950	6950	0
302	20240319	152700	447960	6950	6950	6950	6950	0
303	20240319	152600	447960	6950	6950	6950	6950	0
304	20240319	152500	447960	6950	6950	6950	6950	0
305	20240319	152400	447960	6950	6950	6950	6950	0
306	20240319	152300	447960	6950	6950	6950	6950	0
307	20240319	152200	447960	6950	6950	6950	6950	0
308	20240319	152100	447960	6950	6950	6950	6950	0
309	20240319	152000	447960	6950	6950	6950	6950	0
310	20240319	151900	447960	6950	6950	6950	6950	0
311	20240319	151800	447960	6950	6950	6950	6950	0
312	20240319	151700	447960	6950	6950	6950	6950	0
313	20240319	151600	447960	6950	6950	6950	6950	0
314	20240319	151500	447960	6950	6950	6950	6950	0
315	20240319	151400	447960	6950	6950	6950	6950	0
316	20240319	151300	447960	6950	6950	6950	6950	0
317	20240319	151200	447960	6950	6950	6950	6950	0
318	20240319	151100	447960	6950	6950	6950	6950	0
319	20240319	151000	447960	6950	6950	6950	6950	0
320	20240319	150900	447960	6950	6950	6950	6950	0
321	20240319	150800	447960	6950	6950	6950	6950	0
322	20240319	150700	447960	6950	6950	6950	6950	0
323	20240319	150600	447960	6950	6950	6950	6950	0
324	20240319	150500	447960	6950	6950	6950	6950	0
325	20240319	150400	447960	6950	6950	6950	6950	0
326	20240319	150300	447960	6950	6950	6950	6950	0
327	20240319	150200	447960	6950	6950	6950	6950	0
328	20240319	150100	447960	6950	6950	6950	6950	0
329	20240319	150000	447960	6950	6950	6950	6950	0
330	20240319	145900	447960	6950	6950	6950	6950	0
331	20240319	145800	447960	6950	6950	6950	6950	0
332	20240319	145700	447960	6950	6950	6950	6950	0
333	20240319	145600	447960	6950	6950	6950	6950	0
334	20240319	145500	447960	6950	6950	6950	6950	0
335	20240319	145400	447960	6950	6950	6950	6950	0
336	20240319	145300	447960	6950	6950	6950	6950	0
337	20240319	145200	447960	6950	6950	6950	6950	0
338	20240319	145100	447960	6950	6950	6950	6950	0
339	20240319	145000	447960	6950	6950	6950	6950	0
340	20240319	144900	447960	6950	6950	6950	6950	0
341	20240319	144800	447960	6950	6950	6950	6950	0
342	20240319	144700	447960	6950	6950	6950	6950	0
343	20240319	144600	447960	6950	6950	6950	6950	0
344	20240319	144500	447960	6950	6950	6950	6950	0
345	20240319	144400	447960	6950	6950	6950	6950	0
346	20240319	144300	447960	6950	6950	6950	6950	0
347	20240319	144200	447960	6950	6950	6950	6950	0
348	20240319	144100	447960	6950	6950	6950	6950	0
349	20240319	144000	447960	6950	6950	6950	6950	0
350	20240319	143900	447960	6950	6950	6950	6950	0
351	20240319	143800	447960	6950	6950	6950	6950	0
352	20240319	143700	447960	6950	6950	6950	6950	0
353	20240319	143600	447960	6950	6950	6950	6950	0
354	20240319	143500	447960	6950	6950	6950	6950	0
355	20240319	143400	447960	6950	6950	6950	6950	0
356	20240319	143300	447960	6950	6950	6950	6950	0
357	20240319	143200	447960	6950	6950	6950	6950	0
358	20240319	143100	447960	6950	6950	6950	6950	0
359	20240319	143000	447960	6950	6950	6950	6950	0
360	20240319	142900	447960	6950	6950	6950	6950	0
361	20240319	142800	447960	6950	6950	6950	6950	0
362	20240319	142700	447960	6950	6950	6950	6950	0
363	20240319	142600	447960	6950	6950	6950	6950	0
364	20240319	142500	447960	6950	6950	6950	6950	0
365	20240319	142400	447960	6950	6950	6950	6950	0
366	20240319	142300	447960	6950	6950	6950	6950	0
367	20240319	142200	447960	6950	6950	6950	6950	0
368	20240319	142100	447960	6950	6950	6950	6950	0
369	20240319	142000	447960	6950	6950	6950	6950	0
370	20240319	141900	447960	6950	6950	6950	6950	0
371	20240319	141800	447960	6950	6950	6950	6950	0
372	20240319	141700	447960	6950	6950	6950	6950	0
373	20240319	141600	447960	6950	6950	6950	6950	0
374	20240319	141500	447960	6950	6950	6950	6950	0
375	20240319	141400	447960	6950	6950	6950	6950	0
376	20240319	141300	447960	6950	6950	6950	6950	0
377	20240319	141200	447960	6950	6950	6950	6950	0
378	20240319	141100	447960	6950	6950	6950	6950	0
379	20240319	141000	447960	6950	6950	6950	6950	0
380	20240319	140900	447960	6950	6950	6950	6950	0
381	20240319	140800	447960	6950	6950	6950	6950	0
382	20240319	140700	447960	6950	6950	6950	6950	0
383	20240319	140600	447960	6950	6950	6950	6950	0
384	20240319	140500	447960	6950	6950	6950	6950	0
385	20240319	140400	447960	6950	6950	6950	6950	0
386	20240319	140300	447960	6950	6950	6950	6950	0
387	20240319	140200	447960	6950	6950	6950	6950	0
388	20240319	140100	447960	6950	6950	6950	6950	0
389	20240319	140000	447960	6950	6950	6950	6950	0
390	20240319	135900	447960	6950	6950	6950	6950	0
391	20240319	135800	447960	6950	6950	6950	6950	0
392	20240319	135700	447960	6950	6950	6950	6950	0
393	20240319	135600	447960	6950	6950	6950	6950	0
394	20240319	135500	447960	6950	6950	6950	6950	0
395	20240319	135400	447960	6950	6950	6950	6950	0
396	20240319	135300	447960	6950	6950	6950	6950	0
397	20240319	135200	447960	6950	6950	6950	6950	0
398	20240319	135100	447960	6950	6950	6950	6950	0
399	20240319	135000	447960	6950	6950	6950	6950	0
400	20240319	134900	447960	6950	6950	6950	6950	0
401	20240319	134800	447960	6950	6950	6950	6950	0
402	20240319	134700	447960	6950	6950	6950	6950	0
403	20240319	134600	447960	6950	6950	6950	6950	0
404	20240319	134500	447960	6950	6950	6950	6950	0
405	20240319	134400	447960	6950	6950	6950	6950	0
406	20240319	134300	447960	6950	6950	6950	6950	0
407	20240319	134200	447960	6950	6950	6950	6950	0
408	20240319	134100	447960	6950	6950	6950	6950	0
409	20240319	134000	447960	6950	6950	6950	6950	0
410	20240319	133900	447960	6950	6950	6950	6950	0
411	20240319	133800	447960	6950	6950	6950	6950	0
412	20240319	133700	447960	6950	6950	6950	6950	0
413	20240319	133600	447960	6950	6950	6950	6950	0
414	20240319	133500	447960	6950	6950	6950	6950	0
415	20240319	133400	447960	6950	6950	6950	6950	0
416	20240319	133300	447960	6950	6950	6950	6950	0
417	20240319	133200	447960	6950	6950	6950	6950	0
418	20240319	133100	447960	6950	6950	6950	6950	0
419	20240319	133000	447960	6950	6950	6950	6950	0
420	20240319	132900	447960	6950	6950	6950	6950	0
421	20240319	132800	447960	6950	6950	6950	6950	0
422	20240319	132700	447960	6950	6950	6950	6950	0
423	20240319	132600	447960	6950	6950	6950	6950	0
424	20240319	132500	447960	6950	6950	6950	6950	0
425	20240319	132400	447960	6950	6950	6950	6950	0
426	20240319	132300	447960	6950	6950	6950	6950	0
427	20240319	132200	447960	6950	6950	6950	6950	0
428	20240319	132100	447960	6950	6950	6950	6950	0
429	20240319	132000	447960	6950	6950	6950	6950	0
430	20240319	131900	447960	6950	6950	6950	6950	0
431	20240319	131800	447960	6950	6950	6950	6950	0
432	20240319	131700	447960	6950	6950	6950	6950	0
433	20240319	131600	447960	6950	6950	6950	6950	0
434	20240319	131500	447960	6950	6950	6950	6950	0
435	20240319	131400	447960	6950	6950	6950	6950	0
436	20240319	131300	447960	6950	6950	6950	6950	0
437	20240319	131200	447960	6950	6950	6950	6950	0
438	20240319	131100	447960	6950	6950	6950	6950	0
439	20240319	131000	447960	6950	6950	6950	6950	0
440	20240319	130900	447960	6950	6950	6950	6950	0
441	20240319	130800	447960	6950	6950	6950	6950	0
442	20240319	130700	447960	6950	6950	6950	6950	0
443	20240319	130600	447960	6950	6950	6950	6950	0
444	20240319	130500	447960	6950	6950	6950	6950	0
445	20240319	130400	447960	6950	6950	6950	6950	0
446	20240319	130300	447960	6950	6950	6950	6950	0
447	20240319	130200	447960	6950	6950	6950	6950	0
448	20240319	130100	447960	6950	6950	6950	6950	0
449	20240319	130000	447960	6950	6950	6950	6950	0
450	20240319	125900	447960	6950	6950	6950	6950	0
451	20240319	125800	447960	6950	6950	6950	6950	0
452	20240319	125700	447960	6950	6950	6950	6950	0
453	20240319	125600	447960	6950	6950	6950	6950	0
454	20240319	125500	447960	6950	6950	6950	6950	0
455	20240319	125400	447960	6950	6950	6950	6950	0
456	20240319	125300	447960	6950	6950	6950	6950	0
457	20240319	125200	447960	6950	6950	6950	6950	0
458	20240319	125100	447960	6950	6950	6950	6950	0
459	20240319	125000	447960	6950	6950	6950	6950	0
460	20240319	124900	447960	6950	6950	6950	6950	0
461	20240319	124800	447960	6950	6950	6950	6950	0
462	20240319	124700	447960	6950	6950	6950	6950	0
463	20240319	124600	447960	6950	6950	6950	6950	0
464	20240319	124500	447960	6950	6950	6950	6950	0
465	20240319	124400	447960	6950	6950	6950	6950	0
466	20240319	124300	447960	6950	6950	6950	6950	0
467	20240319	124200	447960	6950	6950	6950	6950	0
468	20240319	124100	447960	6950	6950	6950	6950	0
469	20240319	124000	447960	6950	6950	6950	6950	0
470	20240319	123900	447960	6950	6950	6950	6950	0
471	20240319	123800	447960	6950	6950	6950	6950	0
472	20240319	123700	447960	6950	6950	6950	6950	0
473	20240319	123600	447960	6950	6950	6950	6950	0
474	20240319	123500	447960	6950	6950	6950	6950	0
475	20240319	123400	447960	6950	6950	6950	6950	0
476	20240319	123300	447960	6950	6950	6950	6950	0
477	20240319	123200	447960	6950	6950	6950	6950	0
478	20240319	123100	447960	6950	6950	6950	6950	0
479	20240319	123000	447960	6950	6950	6950	6950	0
480	20240319	122900	447960	6950	6950	6950	6950	0
481	20240319	122800	447960	6950	6950	6950	6950	0
482	20240319	122700	447960	6950	6950	6950	6950	0
483	20240319	122600	447960	6950	6950	6950	6950	0
484	20240319	122500	447960	6950	6950	6950	6950	0
485	20240319	122400	447960	6950	6950	6950	6950	0
486	20240319	122300	447960	6950	6950	6950	6950	0
487	20240319	122200	447960	6950	6950	6950	6950	0
488	20240319	122100	447960	6950	6950	6950	6950	0
489	20240319	122000	447960	6950	6950	6950	6950	0
490	20240319	121900	447960	6950	6950	6950	6950	0
491	20240319	121800	447960	6950	6950	6950	6950	0
492	20240319	121700	447960	6950	6950	6950	6950	0
493	20240319	121600	447960	6950	6950	6950	6950	0
494	20240319	121500	447960	6950	6950	6950	6950	0
495	20240319	121400	447960	6950	6950	6950	6950	0
496	20240319	121300	447960	6950	6950	6950	6950	0
497	20240319	121200	447960	6950	6950	6950	6950	0
498	20240319	121100	447960	6950	6950	6950	6950	0
499	20240319	121000	447960	6950	6950	6950	6950	0
500	20240319	120900	447960	6950	6950	6950	6950	0
501	20240319	120800	447960	6950	6950	6950	6950	0
502	20240319	120700	447960	6950	6950	6950	6950	0
503	20240319	120600	447960	6950	6950	6950	6950	0
504	20240319	120500	447960	6950	6950	6950	6950	0
505	20240319	120400	447960	6950	6950	6950	6950	0
506	20240319	120300	447960	6950	6950	6950	6950	0
507	20240319	120200	447960	6950	6950	6950	6950	0
508	20240319	120100	447960	6950	6950	6950	6950	0
509	20240319	120000	447960	6950	6950	6950	6950	0
510	20240319	115900	447960	6950	6950	6950	6950	0
511	20240319	115800	447960	6950	6950	6950	6950	0
512	20240319	115700	447960	6950	6950	6950	6950	0
513	20240319	115600	447960	6950	6950	6950	6950	0
514	20240319	115500	447960	6950	6950	6950	6950	0
515	20240319	115400	447960	6950	6950	6950	6950	0
516	20240319	115300	447960	6950	6950	6950	6950	0
517	20240319	115200	447960	6950	6950	6950	6950	0
518	20240319	115100	447960	6950	6950	6950	6950	0
519	20240319	115000	447960	6950	6950	6950	6950	0
520	20240319	114900	447960	6950	6950	6950	6950	0
521	20240319	114800	447960	6950	6950	6950	6950	0
522	20240319	114700	447960	6950	6950	6950	6950	0
523	20240319	114600	447960	6950	6950	6950	6950	0
524	20240319	114500	447960	6950	6950	6950	6950	0
525	20240319	114400	447960	6950	6950	6950	6950	0
526	20240319	114300	447960	6950	6950	6950	6950	0
527	20240319	114200	447960	6950	6950	6950	6950	0
528	20240319	114100	447960	6950	6950	6950	6950	0
529	20240319	114000	447960	6950	6950	6950	6950	0
530	20240319	113900	447960	6950	6950	6950	6950	0
531	20240319	113800	447960	6950	6950	6950	6950	0
532	20240319	113700	447960	6950	6950	6950	6950	0
533	20240319	113600	447960	6950	6950	6950	6950	0
534	20240319	113500	447960	6950	6950	6950	6950	0
535	20240319	113400	447960	6950	6950	6950	6950	0
536	20240319	113300	447960	6950	6950	6950	6950	0
537	20240319	113200	447960	6950	6950	6950	6950	0
538	20240319	113100	447960	6950	6950	6950	6950	0
539	20240319	113000	447960	6950	6950	6950	6950	0
540	20240319	112900	447960	6950	6950	6950	6950	0
541	20240319	112800	447960	6950	6950	6950	6950	0
542	20240319	112700	447960	6950	6950	6950	6950	0
543	20240319	112600	447960	6950	6950	6950	6950	0
544	20240319	112500	447960	6950	6950	6950	6950	0
545	20240319	112400	447960	6950	6950	6950	6950	0
546	20240319	112300	447960	6950	6950	6950	6950	0
547	20240319	112200	447960	6950	6950	6950	6950	0
548	20240319	112100	447960	6950	6950	6950	6950	0
549	20240319	112000	447960	6950	6950	6950	6950	0
550	20240319	111900	447960	6950	6950	6950	6950	0
551	20240319	111800	447960	6950	6950	6950	6950	0
552	20240319	111700	447960	6950	6950	6950	6950	0
553	20240319	111600	447960	6950	6950	6950	6950	0
554	20240319	111500	447960	6950	6950	6950	6950	0
555	20240319	111400	447960	6950	6950	6950	6950	0
556	20240319	111300	447960	6950	6950	6950	6950	0
557	20240319	111200	447960	6950	6950	6950	6950	0
558	20240319	111100	447960	6950	6950	6950	6950	0
559	20240319	111000	447960	6950	6950	6950	6950	0
560	20240319	110900	447960	6950	6950	6950	6950	0
561	20240319	110800	447960	6950	6950	6950	6950	0
562	20240319	110700	447960	6950	6950	6950	6950	0
563	20240319	110600	447960	6950	6950	6950	6950	0
564	20240319	110500	447960	6950	6950	6950	6950	0
565	20240319	110400	447960	6950	6950	6950	6950	0
566	20240319	110300	447960	6950	6950	6950	6950	0
567	20240319	110200	447960	6950	6950	6950	6950	0
568	20240319	110100	447960	6950	6950	6950	6950	0
569	20240319	110000	447960	6950	6950	6950	6950	0
570	20240319	105900	447960	6950	6950	6950	6950	0
571	20240319	105800	447960	6950	6950	6950	6950	0
572	20240319	105700	447960	6950	6950	6950	6950	0
573	20240319	105600	447960	6950	6950	6950	6950	0
574	20240319	105500	447960	6950	6950	6950	6950	0
575	20240319	105400	447960	6950	6950	6950	6950	0
576	20240319	105300	447960	6950	6950	6950	6950	0
577	20240319	105200	447960	6950	6950	6950	6950	0
578	20240319	105100	447960	6950	6950	6950	6950	0
579	20240319	105000	447960	6950	6950	6950	6950	1
580	20240319	104900	441010	6600	6600	6600	6600	0
581	20240319	104800	441010	6600	6600	6600	6600	0
582	20240319	104700	441010	6600	6600	6600	6600	0
583	20240319	104600	441010	6600	6600	6600	6600	1
584	20240319	104500	434410	6950	6950	6950	6950	0
585	20240319	104400	434410	6950	6950	6950	6950	0
586	20240319	104300	434410	6950	6950	6950	6950	0
587	20240319	104200	434410	6950	6950	6950	6950	0
588	20240319	104100	434410	6950	6950	6950	6950	0
589	20240319	104000	434410	6950	6950	6950	6950	0
590	20240319	103900	434410	6950	6950	6950	6950	0
591	20240319	103800	434410	6950	6950	6950	6950	0
592	20240319	103700	434410	6950	6950	6950	6950	0
593	20240319	103600	434410	6950	6950	6950	6950	0
594	20240319	103500	434410	6950	6950	6950	6950	0
595	20240319	103400	434410	6950	6950	6950	6950	0
596	20240319	103300	434410	6950	6950	6950	6950	0
597	20240319	103200	434410	6950	6950	6950	6950	0
598	20240319	103100	434410	6950	6950	6950	6950	0
599	20240319	103000	434410	6950	6950	6950	6950	0
600	20240319	102900	434410	6950	6950	6950	6950	0
601	20240319	102800	434410	6950	6950	6950	6950	0
602	20240319	102700	434410	6950	6950	6950	6950	0
603	20240319	102600	434410	6950	6950	6950	6950	0
604	20240319	102500	434410	6950	6950	6950	6950	0
605	20240319	102400	434410	6950	6950	6950	6950	0
606	20240319	102300	434410	6950	6950	6950	6950	0
607	20240319	102200	434410	6950	6950	6950	6950	0
608	20240319	102100	434410	6950	6950	6950	6950	0
609	20240319	102000	434410	6950	6950	6950	6950	0
610	20240319	101900	434410	6950	6950	6950	6950	0
611	20240319	101800	434410	6950	6950	6950	6950	0
612	20240319	101700	434410	6950	6950	6950	6950	0
613	20240319	101600	434410	6950	6950	6950	6950	0
614	20240319	101500	434410	6950	6950	6950	6950	0
615	20240319	101400	434410	6950	6950	6950	6950	0
616	20240319	101300	434410	6950	6800	6950	6800	11
617	20240319	101200	359460	6600	6600	6600	6600	0
618	20240319	101100	359460	6600	6600	6600	6600	0
619	20240319	101000	359460	6600	6600	6600	6600	10
620	20240319	100900	293460	6960	6960	6960	6960	0
621	20240319	100800	293460	6960	6960	6960	6960	0
622	20240319	100700	293460	6960	6960	6960	6960	0
623	20240319	100600	293460	6960	6960	6960	6960	0
624	20240319	100500	293460	6960	6960	6960	6960	0
625	20240319	100400	293460	6960	6960	6960	6960	0
626	20240319	100300	293460	6960	6960	6960	6960	0
627	20240319	100200	293460	6960	6960	6960	6960	0
628	20240319	100100	293460	6960	6960	6960	6960	0
629	20240319	100000	293460	6960	6960	6960	6960	0
630	20240319	095900	293460	6960	6960	6960	6960	0
631	20240319	095800	293460	6960	6960	6960	6960	0
632	20240319	095700	293460	6960	6960	6960	6960	0
633	20240319	095600	293460	6960	6960	6960	6960	0
634	20240319	095500	293460	6960	6960	6960	6960	0
635	20240319	095400	293460	6960	6960	6960	6960	0
636	20240319	095300	293460	6960	6960	6960	6960	0
637	20240319	095200	293460	6960	6960	6960	6960	0
638	20240319	095100	293460	6960	6960	6960	6960	0
639	20240319	095000	293460	6960	6960	6960	6960	0
640	20240319	094900	293460	6960	6960	6960	6960	0
641	20240319	094800	293460	6960	6960	6960	6960	0
642	20240319	094700	293460	6960	6960	6960	6960	0
643	20240319	094600	293460	6960	6960	6960	6960	0
644	20240319	094500	293460	6960	6960	6960	6960	0
645	20240319	094400	293460	6960	6960	6960	6960	0
646	20240319	094300	293460	6960	6960	6960	6960	0
647	20240319	094200	293460	6960	6960	6960	6960	0
648	20240319	094100	293460	6960	6960	6960	6960	0
649	20240319	094000	293460	6960	6960	6960	6960	0
650	20240319	093900	293460	6960	6960	6960	6960	0
651	20240319	093800	293460	6960	6960	6960	6960	0
652	20240319	093700	293460	6960	6960	6960	6960	0
653	20240319	093600	293460	6960	6960	6960	6960	0
654	20240319	093500	293460	6960	6960	6960	6960	0
655	20240319	093400	293460	6960	6960	6960	6960	0
656	20240319	093300	293460	6960	6960	6960	6960	0
657	20240319	093200	293460	6960	6960	6960	6960	0
658	20240319	093100	293460	6960	6960	6960	6960	0
659	20240319	093000	293460	6960	6960	6960	6960	0
660	20240319	092900	293460	6960	6960	6960	6960	0
661	20240319	092800	293460	6960	6960	6960	6960	0
662	20240319	092700	293460	6960	6960	6960	6960	0
663	20240319	092600	293460	6960	6960	6960	6960	0
664	20240319	092500	293460	6960	6960	6960	6960	0
665	20240319	092400	293460	6960	6960	6960	6960	0
666	20240319	092300	293460	6960	6960	6960	6960	0
667	20240319	092200	293460	6960	6960	6960	6960	0
668	20240319	092100	293460	6960	6960	6960	6960	0
669	20240319	092000	293460	6960	6960	6960	6960	0
670	20240319	091900	293460	6960	6960	6960	6960	0
671	20240319	091800	293460	6960	6960	6960	6960	0
672	20240319	091700	293460	6960	6960	6960	6960	1
673	20240319	091600	286500	6400	6400	6400	6400	0
674	20240319	091500	286500	6400	6400	6400	6400	1
675	20240319	091400	280100	7000	7000	7000	7000	0
676	20240319	091300	280100	7000	7000	7000	7000	0
677	20240319	091200	280100	7000	7000	7000	7000	0
678	20240319	091100	280100	7000	7000	7000	7000	0
679	20240319	091000	280100	7000	7000	7000	7000	0
680	20240319	090900	280100	7000	7000	7000	7000	0
681	20240319	090800	280100	7000	7000	7000	7000	0
682	20240319	090700	280100	7000	7000	7000	7000	0
683	20240319	090600	280100	7000	7000	7000	7000	0
684	20240319	090500	280100	7000	7000	7000	7000	0
685	20240319	090400	280100	7000	6800	7000	6800	38
686	20240319	090300	20000	6800	6800	6800	6800	1
687	20240319	090200	13200	6400	6400	6400	6400	1
688	20240319	090100	6800	6800	6800	6800	6800	0
689	20240319	090000	6800	6800	6800	6800	6800	1