KissMeData/390110/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212200	6304	1574	1574	1574	1574	3
3	20240314	212100	6304	1574	1574	1574	1574	0
4	20240314	212000	6304	1574	1574	1574	1574	0
5	20240314	211900	6304	1574	1574	1574	1574	0
6	20240314	211800	6304	1574	1574	1574	1574	0
7	20240314	211700	6304	1574	1574	1574	1574	0
8	20240314	211600	6304	1574	1574	1574	1574	0
9	20240314	211500	6304	1574	1574	1574	1574	0
10	20240314	211400	6304	1574	1574	1574	1574	0
11	20240314	211300	6304	1574	1574	1574	1574	0
12	20240314	211200	6304	1574	1574	1574	1574	0
13	20240314	211100	6304	1574	1574	1574	1574	0
14	20240314	211000	6304	1574	1574	1574	1574	0
15	20240314	210900	6304	1574	1574	1574	1574	0
16	20240314	210800	6304	1574	1574	1574	1574	0
17	20240314	210700	6304	1574	1574	1574	1574	0
18	20240314	210600	6304	1574	1574	1574	1574	0
19	20240314	210500	6304	1574	1574	1574	1574	0
20	20240314	210400	6304	1574	1574	1574	1574	0
21	20240314	210300	6304	1574	1574	1574	1574	0
22	20240314	210200	6304	1574	1574	1574	1574	0
23	20240314	210100	6304	1574	1574	1574	1574	0
24	20240314	210000	6304	1574	1574	1574	1574	0
25	20240314	205900	6304	1574	1574	1574	1574	0
26	20240314	205800	6304	1574	1574	1574	1574	0
27	20240314	205700	6304	1574	1574	1574	1574	0
28	20240314	205600	6304	1574	1574	1574	1574	0
29	20240314	205500	6304	1574	1574	1574	1574	0
30	20240314	205400	6304	1574	1574	1574	1574	0
31	20240314	205300	6304	1574	1574	1574	1574	0
32	20240314	205200	6304	1574	1574	1574	1574	3
33	20240314	205100	6304	1574	1574	1574	1574	0
34	20240314	205000	6304	1574	1574	1574	1574	0
35	20240314	204900	6304	1574	1574	1574	1574	0
36	20240314	204800	6304	1574	1574	1574	1574	0
37	20240314	204700	6304	1574	1574	1574	1574	0
38	20240314	204600	6304	1574	1574	1574	1574	0
39	20240314	204500	6304	1574	1574	1574	1574	0
40	20240314	204400	6304	1574	1574	1574	1574	0
41	20240314	204300	6304	1574	1574	1574	1574	0
42	20240314	204200	6304	1574	1574	1574	1574	0
43	20240314	204100	6304	1574	1574	1574	1574	0
44	20240314	204000	6304	1574	1574	1574	1574	0
45	20240314	203900	6304	1574	1574	1574	1574	0
46	20240314	203800	6304	1574	1574	1574	1574	0
47	20240314	203700	6304	1574	1574	1574	1574	0
48	20240314	203600	6304	1574	1574	1574	1574	0
49	20240314	203500	6304	1574	1574	1574	1574	0
50	20240314	203400	6304	1574	1574	1574	1574	0
51	20240314	203300	6304	1574	1574	1574	1574	0
52	20240314	203200	6304	1574	1574	1574	1574	0
53	20240314	203100	6304	1574	1574	1574	1574	0
54	20240314	203000	6304	1574	1574	1574	1574	0
55	20240314	202900	6304	1574	1574	1574	1574	0
56	20240314	202800	6304	1574	1574	1574	1574	0
57	20240314	202700	6304	1574	1574	1574	1574	0
58	20240314	202600	6304	1574	1574	1574	1574	0
59	20240314	202500	6304	1574	1574	1574	1574	0
60	20240314	202400	6304	1574	1574	1574	1574	0
61	20240314	202300	6304	1574	1574	1574	1574	0
62	20240314	202200	6304	1574	1574	1574	1574	3
63	20240314	202100	6304	1574	1574	1574	1574	0
64	20240314	202000	6304	1574	1574	1574	1574	0
65	20240314	201900	6304	1574	1574	1574	1574	0
66	20240314	201800	6304	1574	1574	1574	1574	0
67	20240314	201700	6304	1574	1574	1574	1574	0
68	20240314	201600	6304	1574	1574	1574	1574	0
69	20240314	201500	6304	1574	1574	1574	1574	0
70	20240314	201400	6304	1574	1574	1574	1574	0
71	20240314	201300	6304	1574	1574	1574	1574	0
72	20240314	201200	6304	1574	1574	1574	1574	0
73	20240314	201100	6304	1574	1574	1574	1574	0
74	20240314	201000	6304	1574	1574	1574	1574	0
75	20240314	200900	6304	1574	1574	1574	1574	0
76	20240314	200800	6304	1574	1574	1574	1574	0
77	20240314	200700	6304	1574	1574	1574	1574	0
78	20240314	200600	6304	1574	1574	1574	1574	0
79	20240314	200500	6304	1574	1574	1574	1574	0
80	20240314	200400	6304	1574	1574	1574	1574	0
81	20240314	200300	6304	1574	1574	1574	1574	0
82	20240314	200200	6304	1574	1574	1574	1574	0
83	20240314	200100	6304	1574	1574	1574	1574	0
84	20240314	200000	6304	1574	1574	1574	1574	0
85	20240314	195900	6304	1574	1574	1574	1574	0
86	20240314	195800	6304	1574	1574	1574	1574	0
87	20240314	195700	6304	1574	1574	1574	1574	0
88	20240314	195600	6304	1574	1574	1574	1574	0
89	20240314	195500	6304	1574	1574	1574	1574	0
90	20240314	195400	6304	1574	1574	1574	1574	0
91	20240314	195300	6304	1574	1574	1574	1574	0
92	20240314	195200	6304	1574	1574	1574	1574	3
93	20240314	195100	6304	1574	1574	1574	1574	0
94	20240314	195000	6304	1574	1574	1574	1574	0
95	20240314	194900	6304	1574	1574	1574	1574	0
96	20240314	194800	6304	1574	1574	1574	1574	0
97	20240314	194700	6304	1574	1574	1574	1574	0
98	20240314	194600	6304	1574	1574	1574	1574	0
99	20240314	194500	6304	1574	1574	1574	1574	0
100	20240314	194400	6304	1574	1574	1574	1574	0
101	20240314	194300	6304	1574	1574	1574	1574	0
102	20240314	194200	6304	1574	1574	1574	1574	0
103	20240314	194100	6304	1574	1574	1574	1574	0
104	20240314	194000	6304	1574	1574	1574	1574	0
105	20240314	193900	6304	1574	1574	1574	1574	0
106	20240314	193800	6304	1574	1574	1574	1574	0
107	20240314	193700	6304	1574	1574	1574	1574	0
108	20240314	193600	6304	1574	1574	1574	1574	0
109	20240314	193500	6304	1574	1574	1574	1574	0
110	20240314	193400	6304	1574	1574	1574	1574	0
111	20240314	193300	6304	1574	1574	1574	1574	0
112	20240314	193200	6304	1574	1574	1574	1574	0
113	20240314	193100	6304	1574	1574	1574	1574	0
114	20240314	193000	6304	1574	1574	1574	1574	0
115	20240314	192900	6304	1574	1574	1574	1574	0
116	20240314	192800	6304	1574	1574	1574	1574	0
117	20240314	192700	6304	1574	1574	1574	1574	0
118	20240314	192600	6304	1574	1574	1574	1574	0
119	20240314	192500	6304	1574	1574	1574	1574	0
120	20240314	192400	6304	1574	1574	1574	1574	0
121	20240314	192300	6304	1574	1574	1574	1574	0
122	20240314	192200	6304	1574	1574	1574	1574	3
123	20240314	192100	6304	1574	1574	1574	1574	0
124	20240314	192000	6304	1574	1574	1574	1574	0
125	20240314	191900	6304	1574	1574	1574	1574	0
126	20240314	191800	6304	1574	1574	1574	1574	0
127	20240314	191700	6304	1574	1574	1574	1574	0
128	20240314	191600	6304	1574	1574	1574	1574	0
129	20240314	191500	6304	1574	1574	1574	1574	0
130	20240314	191400	6304	1574	1574	1574	1574	0
131	20240314	191300	6304	1574	1574	1574	1574	0
132	20240314	191200	6304	1574	1574	1574	1574	0
133	20240314	191100	6304	1574	1574	1574	1574	0
134	20240314	191000	6304	1574	1574	1574	1574	0
135	20240314	190900	6304	1574	1574	1574	1574	0
136	20240314	190800	6304	1574	1574	1574	1574	0
137	20240314	190700	6304	1574	1574	1574	1574	0
138	20240314	190600	6304	1574	1574	1574	1574	0
139	20240314	190500	6304	1574	1574	1574	1574	0
140	20240314	190400	6304	1574	1574	1574	1574	0
141	20240314	190300	6304	1574	1574	1574	1574	0
142	20240314	190200	6304	1574	1574	1574	1574	0
143	20240314	190100	6304	1574	1574	1574	1574	0
144	20240314	190000	6304	1574	1574	1574	1574	0
145	20240314	185900	6304	1574	1574	1574	1574	0
146	20240314	185800	6304	1574	1574	1574	1574	0
147	20240314	185700	6304	1574	1574	1574	1574	0
148	20240314	185600	6304	1574	1574	1574	1574	0
149	20240314	185500	6304	1574	1574	1574	1574	0
150	20240314	185400	6304	1574	1574	1574	1574	0
151	20240314	185300	6304	1574	1574	1574	1574	0
152	20240314	185200	6304	1574	1574	1574	1574	3
153	20240314	185100	6304	1574	1574	1574	1574	0
154	20240314	185000	6304	1574	1574	1574	1574	0
155	20240314	184900	6304	1574	1574	1574	1574	0
156	20240314	184800	6304	1574	1574	1574	1574	0
157	20240314	184700	6304	1574	1574	1574	1574	0
158	20240314	184600	6304	1574	1574	1574	1574	0
159	20240314	184500	6304	1574	1574	1574	1574	0
160	20240314	184400	6304	1574	1574	1574	1574	0
161	20240314	184300	6304	1574	1574	1574	1574	0
162	20240314	184200	6304	1574	1574	1574	1574	0
163	20240314	184100	6304	1574	1574	1574	1574	0
164	20240314	184000	6304	1574	1574	1574	1574	0
165	20240314	183900	6304	1574	1574	1574	1574	0
166	20240314	183800	6304	1574	1574	1574	1574	0
167	20240314	183700	6304	1574	1574	1574	1574	0
168	20240314	183600	6304	1574	1574	1574	1574	0
169	20240314	183500	6304	1574	1574	1574	1574	0
170	20240314	183400	6304	1574	1574	1574	1574	0
171	20240314	183300	6304	1574	1574	1574	1574	0
172	20240314	183200	6304	1574	1574	1574	1574	0
173	20240314	183100	6304	1574	1574	1574	1574	0
174	20240314	183000	6304	1574	1574	1574	1574	0
175	20240314	182900	6304	1574	1574	1574	1574	0
176	20240314	182800	6304	1574	1574	1574	1574	0
177	20240314	182700	6304	1574	1574	1574	1574	0
178	20240314	182600	6304	1574	1574	1574	1574	0
179	20240314	182500	6304	1574	1574	1574	1574	0
180	20240314	182400	6304	1574	1574	1574	1574	0
181	20240314	182300	6304	1574	1574	1574	1574	0
182	20240314	182200	6304	1574	1574	1574	1574	3
183	20240314	182100	6304	1574	1574	1574	1574	0
184	20240314	182000	6304	1574	1574	1574	1574	0
185	20240314	181900	6304	1574	1574	1574	1574	0
186	20240314	181800	6304	1574	1574	1574	1574	0
187	20240314	181700	6304	1574	1574	1574	1574	0
188	20240314	181600	6304	1574	1574	1574	1574	0
189	20240314	181500	6304	1574	1574	1574	1574	0
190	20240314	181400	6304	1574	1574	1574	1574	0
191	20240314	181300	6304	1574	1574	1574	1574	0
192	20240314	181200	6304	1574	1574	1574	1574	0
193	20240314	181100	6304	1574	1574	1574	1574	0
194	20240314	181000	6304	1574	1574	1574	1574	0
195	20240314	180900	6304	1574	1574	1574	1574	0
196	20240314	180800	6304	1574	1574	1574	1574	0
197	20240314	180700	6304	1574	1574	1574	1574	0
198	20240314	180600	6304	1574	1574	1574	1574	0
199	20240314	180500	6304	1574	1574	1574	1574	0
200	20240314	180400	6304	1574	1574	1574	1574	0
201	20240314	180300	6304	1574	1574	1574	1574	0
202	20240314	180200	6304	1574	1574	1574	1574	0
203	20240314	180100	6304	1574	1574	1574	1574	0
204	20240314	180000	6304	1574	1574	1574	1574	0
205	20240314	175900	6304	1574	1574	1574	1574	0
206	20240314	175800	6304	1574	1574	1574	1574	0
207	20240314	175700	6304	1574	1574	1574	1574	0
208	20240314	175600	6304	1574	1574	1574	1574	0
209	20240314	175500	6304	1574	1574	1574	1574	0
210	20240314	175400	6304	1574	1574	1574	1574	0
211	20240314	175300	6304	1574	1574	1574	1574	0
212	20240314	175200	6304	1574	1574	1574	1574	3
213	20240314	175100	6304	1574	1574	1574	1574	0
214	20240314	175000	6304	1574	1574	1574	1574	0
215	20240314	174900	6304	1574	1574	1574	1574	0
216	20240314	174800	6304	1574	1574	1574	1574	0
217	20240314	174700	6304	1574	1574	1574	1574	0
218	20240314	174600	6304	1574	1574	1574	1574	0
219	20240314	174500	6304	1574	1574	1574	1574	0
220	20240314	174400	6304	1574	1574	1574	1574	0
221	20240314	174300	6304	1574	1574	1574	1574	0
222	20240314	174200	6304	1574	1574	1574	1574	0
223	20240314	174100	6304	1574	1574	1574	1574	0
224	20240314	174000	6304	1574	1574	1574	1574	0
225	20240314	173900	6304	1574	1574	1574	1574	0
226	20240314	173800	6304	1574	1574	1574	1574	0
227	20240314	173700	6304	1574	1574	1574	1574	0
228	20240314	173600	6304	1574	1574	1574	1574	0
229	20240314	173500	6304	1574	1574	1574	1574	0
230	20240314	173400	6304	1574	1574	1574	1574	0
231	20240314	173300	6304	1574	1574	1574	1574	0
232	20240314	173200	6304	1574	1574	1574	1574	0
233	20240314	173100	6304	1574	1574	1574	1574	0
234	20240314	173000	6304	1574	1574	1574	1574	0
235	20240314	172900	6304	1574	1574	1574	1574	0
236	20240314	172800	6304	1574	1574	1574	1574	0
237	20240314	172700	6304	1574	1574	1574	1574	0
238	20240314	172600	6304	1574	1574	1574	1574	0
239	20240314	172500	6304	1574	1574	1574	1574	0
240	20240314	172400	6304	1574	1574	1574	1574	0
241	20240314	172300	6304	1574	1574	1574	1574	0
242	20240314	172200	6304	1574	1574	1574	1574	3
243	20240314	172100	6304	1574	1574	1574	1574	0
244	20240314	172000	6304	1574	1574	1574	1574	0
245	20240314	171900	6304	1574	1574	1574	1574	0
246	20240314	171800	6304	1574	1574	1574	1574	0
247	20240314	171700	6304	1574	1574	1574	1574	0
248	20240314	171600	6304	1574	1574	1574	1574	0
249	20240314	171500	6304	1574	1574	1574	1574	0
250	20240314	171400	6304	1574	1574	1574	1574	0
251	20240314	171300	6304	1574	1574	1574	1574	0
252	20240314	171200	6304	1574	1574	1574	1574	0
253	20240314	171100	6304	1574	1574	1574	1574	0
254	20240314	171000	6304	1574	1574	1574	1574	0
255	20240314	170900	6304	1574	1574	1574	1574	0
256	20240314	170800	6304	1574	1574	1574	1574	0
257	20240314	170700	6304	1574	1574	1574	1574	0
258	20240314	170600	6304	1574	1574	1574	1574	0
259	20240314	170500	6304	1574	1574	1574	1574	0
260	20240314	170400	6304	1574	1574	1574	1574	0
261	20240314	170300	6304	1574	1574	1574	1574	0
262	20240314	170200	6304	1574	1574	1574	1574	0
263	20240314	170100	6304	1574	1574	1574	1574	0
264	20240314	170000	6304	1574	1574	1574	1574	0
265	20240314	165900	6304	1574	1574	1574	1574	0
266	20240314	165800	6304	1574	1574	1574	1574	0
267	20240314	165700	6304	1574	1574	1574	1574	0
268	20240314	165600	6304	1574	1574	1574	1574	0
269	20240314	165500	6304	1574	1574	1574	1574	0
270	20240314	165400	6304	1574	1574	1574	1574	0
271	20240314	165300	6304	1574	1574	1574	1574	0
272	20240314	165200	6304	1574	1574	1574	1574	3
273	20240314	165100	6304	1574	1574	1574	1574	0
274	20240314	165000	6304	1574	1574	1574	1574	0
275	20240314	164900	6304	1574	1574	1574	1574	0
276	20240314	164800	6304	1574	1574	1574	1574	0
277	20240314	164700	6304	1574	1574	1574	1574	0
278	20240314	164600	6304	1574	1574	1574	1574	0
279	20240314	164500	6304	1574	1574	1574	1574	0
280	20240314	164400	6304	1574	1574	1574	1574	0
281	20240314	164300	6304	1574	1574	1574	1574	0
282	20240314	164200	6304	1574	1574	1574	1574	0
283	20240314	164100	6304	1574	1574	1574	1574	0
284	20240314	164000	6304	1574	1574	1574	1574	0
285	20240314	163900	6304	1574	1574	1574	1574	0
286	20240314	163800	6304	1574	1574	1574	1574	0
287	20240314	163700	6304	1574	1574	1574	1574	0
288	20240314	163600	6304	1574	1574	1574	1574	0
289	20240314	163500	6304	1574	1574	1574	1574	0
290	20240314	163400	6304	1574	1574	1574	1574	0
291	20240314	163300	6304	1574	1574	1574	1574	0
292	20240314	163200	6304	1574	1574	1574	1574	0
293	20240314	163100	6304	1574	1574	1574	1574	0
294	20240314	163000	6304	1574	1574	1574	1574	0
295	20240314	162900	6304	1574	1574	1574	1574	0
296	20240314	162800	6304	1574	1574	1574	1574	0
297	20240314	162700	6304	1574	1574	1574	1574	0
298	20240314	162600	6304	1574	1574	1574	1574	0
299	20240314	162500	6304	1574	1574	1574	1574	0
300	20240314	162400	6304	1574	1574	1574	1574	0
301	20240314	162300	6304	1574	1574	1574	1574	0
302	20240314	162200	6304	1574	1574	1574	1574	3
303	20240314	162100	6304	1574	1574	1574	1574	0
304	20240314	162000	6304	1574	1574	1574	1574	0
305	20240314	161900	6304	1574	1574	1574	1574	0
306	20240314	161800	6304	1574	1574	1574	1574	0
307	20240314	161700	6304	1574	1574	1574	1574	0
308	20240314	161600	6304	1574	1574	1574	1574	0
309	20240314	161500	6304	1574	1574	1574	1574	0
310	20240314	161400	6304	1574	1574	1574	1574	0
311	20240314	161300	6304	1574	1574	1574	1574	0
312	20240314	161200	6304	1574	1574	1574	1574	0
313	20240314	161100	6304	1574	1574	1574	1574	0
314	20240314	161000	6304	1574	1574	1574	1574	0
315	20240314	160900	6304	1574	1574	1574	1574	0
316	20240314	160800	6304	1574	1574	1574	1574	0
317	20240314	160700	6304	1574	1574	1574	1574	0
318	20240314	160600	6304	1574	1574	1574	1574	0
319	20240314	160500	6304	1574	1574	1574	1574	0
320	20240314	160400	6304	1574	1574	1574	1574	0
321	20240314	160300	6304	1574	1574	1574	1574	0
322	20240314	160200	6304	1574	1574	1574	1574	0
323	20240314	160100	6304	1574	1574	1574	1574	0
324	20240314	160000	6304	1574	1574	1574	1574	0
325	20240314	155900	6304	1574	1574	1574	1574	0
326	20240314	155800	6304	1574	1574	1574	1574	0
327	20240314	155700	6304	1574	1574	1574	1574	0
328	20240314	155600	6304	1574	1574	1574	1574	0
329	20240314	155500	6304	1574	1574	1574	1574	0
330	20240314	155400	6304	1574	1574	1574	1574	0
331	20240314	155300	6304	1574	1574	1574	1574	0
332	20240314	155200	6304	1574	1574	1574	1574	3
333	20240314	155100	6304	1574	1574	1574	1574	0
334	20240314	155000	6304	1574	1574	1574	1574	0
335	20240314	154900	6304	1574	1574	1574	1574	0
336	20240314	154800	6304	1574	1574	1574	1574	0
337	20240314	154700	6304	1574	1574	1574	1574	0
338	20240314	154600	6304	1574	1574	1574	1574	0
339	20240314	154500	6304	1574	1574	1574	1574	0
340	20240314	154400	6304	1574	1574	1574	1574	0
341	20240314	154300	6304	1574	1574	1574	1574	0
342	20240314	154200	6304	1574	1574	1574	1574	0
343	20240314	154100	6304	1574	1574	1574	1574	0
344	20240314	154000	6304	1574	1574	1574	1574	0
345	20240314	153900	6304	1574	1574	1574	1574	0
346	20240314	153800	6304	1574	1574	1574	1574	0
347	20240314	153700	6304	1574	1574	1574	1574	0
348	20240314	153600	6304	1574	1574	1574	1574	0
349	20240314	153500	6304	1574	1574	1574	1574	0
350	20240314	153400	6304	1574	1574	1574	1574	0
351	20240314	153300	6304	1574	1574	1574	1574	0
352	20240314	153200	6304	1574	1574	1574	1574	0
353	20240314	153100	6304	1574	1574	1574	1574	0
354	20240314	153000	6304	1574	1574	1574	1574	3
355	20240314	152900	1582	1582	1582	1582	1582	0
356	20240314	152800	1582	1582	1582	1582	1582	0
357	20240314	152700	1582	1582	1582	1582	1582	0
358	20240314	152600	1582	1582	1582	1582	1582	0
359	20240314	152500	1582	1582	1582	1582	1582	0
360	20240314	152400	1582	1582	1582	1582	1582	0
361	20240314	152300	1582	1582	1582	1582	1582	0
362	20240314	152200	1582	1582	1582	1582	1582	0
363	20240314	152100	1582	1582	1582	1582	1582	0
364	20240314	152000	1582	1582	1582	1582	1582	0
365	20240314	151900	1582	1582	1582	1582	1582	0
366	20240314	151800	1582	1582	1582	1582	1582	0
367	20240314	151700	1582	1582	1582	1582	1582	0
368	20240314	151600	1582	1582	1582	1582	1582	0
369	20240314	151500	1582	1582	1582	1582	1582	0
370	20240314	151400	1582	1582	1582	1582	1582	0
371	20240314	151300	1582	1582	1582	1582	1582	0
372	20240314	151200	1582	1582	1582	1582	1582	0
373	20240314	151100	1582	1582	1582	1582	1582	0
374	20240314	151000	1582	1582	1582	1582	1582	0
375	20240314	150900	1582	1582	1582	1582	1582	0
376	20240314	150800	1582	1582	1582	1582	1582	0
377	20240314	150700	1582	1582	1582	1582	1582	0
378	20240314	150600	1582	1582	1582	1582	1582	0
379	20240314	150500	1582	1582	1582	1582	1582	0
380	20240314	150400	1582	1582	1582	1582	1582	0
381	20240314	150300	1582	1582	1582	1582	1582	0
382	20240314	150200	1582	1582	1582	1582	1582	0
383	20240314	150100	1582	1582	1582	1582	1582	0
384	20240314	150000	1582	1582	1582	1582	1582	0
385	20240314	145900	1582	1582	1582	1582	1582	0
386	20240314	145800	1582	1582	1582	1582	1582	0
387	20240314	145700	1582	1582	1582	1582	1582	0
388	20240314	145600	1582	1582	1582	1582	1582	0
389	20240314	145500	1582	1582	1582	1582	1582	0
390	20240314	145400	1582	1582	1582	1582	1582	0
391	20240314	145300	1582	1582	1582	1582	1582	0
392	20240314	145200	1582	1582	1582	1582	1582	0
393	20240314	145100	1582	1582	1582	1582	1582	0
394	20240314	145000	1582	1582	1582	1582	1582	0
395	20240314	144900	1582	1582	1582	1582	1582	0
396	20240314	144800	1582	1582	1582	1582	1582	0
397	20240314	144700	1582	1582	1582	1582	1582	0
398	20240314	144600	1582	1582	1582	1582	1582	0
399	20240314	144500	1582	1582	1582	1582	1582	0
400	20240314	144400	1582	1582	1582	1582	1582	0
401	20240314	144300	1582	1582	1582	1582	1582	0
402	20240314	144200	1582	1582	1582	1582	1582	0
403	20240314	144100	1582	1582	1582	1582	1582	0
404	20240314	144000	1582	1582	1582	1582	1582	0
405	20240314	143900	1582	1582	1582	1582	1582	0
406	20240314	143800	1582	1582	1582	1582	1582	0
407	20240314	143700	1582	1582	1582	1582	1582	0
408	20240314	143600	1582	1582	1582	1582	1582	0
409	20240314	143500	1582	1582	1582	1582	1582	0
410	20240314	143400	1582	1582	1582	1582	1582	0
411	20240314	143300	1582	1582	1582	1582	1582	0
412	20240314	143200	1582	1582	1582	1582	1582	0
413	20240314	143100	1582	1582	1582	1582	1582	0
414	20240314	143000	1582	1582	1582	1582	1582	0
415	20240314	142900	1582	1582	1582	1582	1582	0
416	20240314	142800	1582	1582	1582	1582	1582	0
417	20240314	142700	1582	1582	1582	1582	1582	0
418	20240314	142600	1582	1582	1582	1582	1582	0
419	20240314	142500	1582	1582	1582	1582	1582	0
420	20240314	142400	1582	1582	1582	1582	1582	0
421	20240314	142300	1582	1582	1582	1582	1582	0
422	20240314	142200	1582	1582	1582	1582	1582	0
423	20240314	142100	1582	1582	1582	1582	1582	0
424	20240314	142000	1582	1582	1582	1582	1582	0
425	20240314	141900	1582	1582	1582	1582	1582	0
426	20240314	141800	1582	1582	1582	1582	1582	0
427	20240314	141700	1582	1582	1582	1582	1582	0
428	20240314	141600	1582	1582	1582	1582	1582	0
429	20240314	141500	1582	1582	1582	1582	1582	0
430	20240314	141400	1582	1582	1582	1582	1582	0
431	20240314	141300	1582	1582	1582	1582	1582	0
432	20240314	141200	1582	1582	1582	1582	1582	0
433	20240314	141100	1582	1582	1582	1582	1582	0
434	20240314	141000	1582	1582	1582	1582	1582	0
435	20240314	140900	1582	1582	1582	1582	1582	0
436	20240314	140800	1582	1582	1582	1582	1582	0
437	20240314	140700	1582	1582	1582	1582	1582	0
438	20240314	140600	1582	1582	1582	1582	1582	0
439	20240314	140500	1582	1582	1582	1582	1582	0
440	20240314	140400	1582	1582	1582	1582	1582	0
441	20240314	140300	1582	1582	1582	1582	1582	0
442	20240314	140200	1582	1582	1582	1582	1582	0
443	20240314	140100	1582	1582	1582	1582	1582	0
444	20240314	140000	1582	1582	1582	1582	1582	0
445	20240314	135900	1582	1582	1582	1582	1582	0
446	20240314	135800	1582	1582	1582	1582	1582	0
447	20240314	135700	1582	1582	1582	1582	1582	0
448	20240314	135600	1582	1582	1582	1582	1582	0
449	20240314	135500	1582	1582	1582	1582	1582	0
450	20240314	135400	1582	1582	1582	1582	1582	0
451	20240314	135300	1582	1582	1582	1582	1582	0
452	20240314	135200	1582	1582	1582	1582	1582	0
453	20240314	135100	1582	1582	1582	1582	1582	0
454	20240314	135000	1582	1582	1582	1582	1582	0
455	20240314	134900	1582	1582	1582	1582	1582	0
456	20240314	134800	1582	1582	1582	1582	1582	0
457	20240314	134700	1582	1582	1582	1582	1582	0
458	20240314	134600	1582	1582	1582	1582	1582	0
459	20240314	134500	1582	1582	1582	1582	1582	0
460	20240314	134400	1582	1582	1582	1582	1582	0
461	20240314	134300	1582	1582	1582	1582	1582	0
462	20240314	134200	1582	1582	1582	1582	1582	0
463	20240314	134100	1582	1582	1582	1582	1582	0
464	20240314	134000	1582	1582	1582	1582	1582	0
465	20240314	133900	1582	1582	1582	1582	1582	0
466	20240314	133800	1582	1582	1582	1582	1582	0
467	20240314	133700	1582	1582	1582	1582	1582	0
468	20240314	133600	1582	1582	1582	1582	1582	0
469	20240314	133500	1582	1582	1582	1582	1582	0
470	20240314	133400	1582	1582	1582	1582	1582	0
471	20240314	133300	1582	1582	1582	1582	1582	0
472	20240314	133200	1582	1582	1582	1582	1582	0
473	20240314	133100	1582	1582	1582	1582	1582	0
474	20240314	133000	1582	1582	1582	1582	1582	0
475	20240314	132900	1582	1582	1582	1582	1582	0
476	20240314	132800	1582	1582	1582	1582	1582	0
477	20240314	132700	1582	1582	1582	1582	1582	0
478	20240314	132600	1582	1582	1582	1582	1582	0
479	20240314	132500	1582	1582	1582	1582	1582	0
480	20240314	132400	1582	1582	1582	1582	1582	0
481	20240314	132300	1582	1582	1582	1582	1582	0
482	20240314	132200	1582	1582	1582	1582	1582	0
483	20240314	132100	1582	1582	1582	1582	1582	0
484	20240314	132000	1582	1582	1582	1582	1582	0
485	20240314	131900	1582	1582	1582	1582	1582	0
486	20240314	131800	1582	1582	1582	1582	1582	0
487	20240314	131700	1582	1582	1582	1582	1582	0
488	20240314	131600	1582	1582	1582	1582	1582	0
489	20240314	131500	1582	1582	1582	1582	1582	0
490	20240314	131400	1582	1582	1582	1582	1582	0
491	20240314	131300	1582	1582	1582	1582	1582	0
492	20240314	131200	1582	1582	1582	1582	1582	0
493	20240314	131100	1582	1582	1582	1582	1582	0
494	20240314	131000	1582	1582	1582	1582	1582	0
495	20240314	130900	1582	1582	1582	1582	1582	0
496	20240314	130800	1582	1582	1582	1582	1582	0
497	20240314	130700	1582	1582	1582	1582	1582	0
498	20240314	130600	1582	1582	1582	1582	1582	0
499	20240314	130500	1582	1582	1582	1582	1582	0
500	20240314	130400	1582	1582	1582	1582	1582	0
501	20240314	130300	1582	1582	1582	1582	1582	0
502	20240314	130200	1582	1582	1582	1582	1582	0
503	20240314	130100	1582	1582	1582	1582	1582	0
504	20240314	130000	1582	1582	1582	1582	1582	0
505	20240314	125900	1582	1582	1582	1582	1582	0
506	20240314	125800	1582	1582	1582	1582	1582	0
507	20240314	125700	1582	1582	1582	1582	1582	0
508	20240314	125600	1582	1582	1582	1582	1582	0
509	20240314	125500	1582	1582	1582	1582	1582	0
510	20240314	125400	1582	1582	1582	1582	1582	0
511	20240314	125300	1582	1582	1582	1582	1582	0
512	20240314	125200	1582	1582	1582	1582	1582	0
513	20240314	125100	1582	1582	1582	1582	1582	0
514	20240314	125000	1582	1582	1582	1582	1582	0
515	20240314	124900	1582	1582	1582	1582	1582	0
516	20240314	124800	1582	1582	1582	1582	1582	0
517	20240314	124700	1582	1582	1582	1582	1582	0
518	20240314	124600	1582	1582	1582	1582	1582	0
519	20240314	124500	1582	1582	1582	1582	1582	0
520	20240314	124400	1582	1582	1582	1582	1582	0
521	20240314	124300	1582	1582	1582	1582	1582	0
522	20240314	124200	1582	1582	1582	1582	1582	0
523	20240314	124100	1582	1582	1582	1582	1582	0
524	20240314	124000	1582	1582	1582	1582	1582	0
525	20240314	123900	1582	1582	1582	1582	1582	0
526	20240314	123800	1582	1582	1582	1582	1582	0
527	20240314	123700	1582	1582	1582	1582	1582	0
528	20240314	123600	1582	1582	1582	1582	1582	0
529	20240314	123500	1582	1582	1582	1582	1582	0
530	20240314	123400	1582	1582	1582	1582	1582	0
531	20240314	123300	1582	1582	1582	1582	1582	0
532	20240314	123200	1582	1582	1582	1582	1582	0
533	20240314	123100	1582	1582	1582	1582	1582	0
534	20240314	123000	1582	1582	1582	1582	1582	0
535	20240314	122900	1582	1582	1582	1582	1582	0
536	20240314	122800	1582	1582	1582	1582	1582	0
537	20240314	122700	1582	1582	1582	1582	1582	0
538	20240314	122600	1582	1582	1582	1582	1582	0
539	20240314	122500	1582	1582	1582	1582	1582	0
540	20240314	122400	1582	1582	1582	1582	1582	0
541	20240314	122300	1582	1582	1582	1582	1582	0
542	20240314	122200	1582	1582	1582	1582	1582	0
543	20240314	122100	1582	1582	1582	1582	1582	0
544	20240314	122000	1582	1582	1582	1582	1582	0
545	20240314	121900	1582	1582	1582	1582	1582	0
546	20240314	121800	1582	1582	1582	1582	1582	0
547	20240314	121700	1582	1582	1582	1582	1582	0
548	20240314	121600	1582	1582	1582	1582	1582	0
549	20240314	121500	1582	1582	1582	1582	1582	0
550	20240314	121400	1582	1582	1582	1582	1582	0
551	20240314	121300	1582	1582	1582	1582	1582	0
552	20240314	121200	1582	1582	1582	1582	1582	0
553	20240314	121100	1582	1582	1582	1582	1582	0
554	20240314	121000	1582	1582	1582	1582	1582	0
555	20240314	120900	1582	1582	1582	1582	1582	0
556	20240314	120800	1582	1582	1582	1582	1582	0
557	20240314	120700	1582	1582	1582	1582	1582	0
558	20240314	120600	1582	1582	1582	1582	1582	0
559	20240314	120500	1582	1582	1582	1582	1582	0
560	20240314	120400	1582	1582	1582	1582	1582	0
561	20240314	120300	1582	1582	1582	1582	1582	0
562	20240314	120200	1582	1582	1582	1582	1582	0
563	20240314	120100	1582	1582	1582	1582	1582	0
564	20240314	120000	1582	1582	1582	1582	1582	0
565	20240314	115900	1582	1582	1582	1582	1582	0
566	20240314	115800	1582	1582	1582	1582	1582	0
567	20240314	115700	1582	1582	1582	1582	1582	0
568	20240314	115600	1582	1582	1582	1582	1582	0
569	20240314	115500	1582	1582	1582	1582	1582	0
570	20240314	115400	1582	1582	1582	1582	1582	0
571	20240314	115300	1582	1582	1582	1582	1582	0
572	20240314	115200	1582	1582	1582	1582	1582	0
573	20240314	115100	1582	1582	1582	1582	1582	0
574	20240314	115000	1582	1582	1582	1582	1582	0
575	20240314	114900	1582	1582	1582	1582	1582	0
576	20240314	114800	1582	1582	1582	1582	1582	0
577	20240314	114700	1582	1582	1582	1582	1582	0
578	20240314	114600	1582	1582	1582	1582	1582	0
579	20240314	114500	1582	1582	1582	1582	1582	0
580	20240314	114400	1582	1582	1582	1582	1582	0
581	20240314	114300	1582	1582	1582	1582	1582	0
582	20240314	114200	1582	1582	1582	1582	1582	0
583	20240314	114100	1582	1582	1582	1582	1582	0
584	20240314	114000	1582	1582	1582	1582	1582	0
585	20240314	113900	1582	1582	1582	1582	1582	0
586	20240314	113800	1582	1582	1582	1582	1582	0
587	20240314	113700	1582	1582	1582	1582	1582	0
588	20240314	113600	1582	1582	1582	1582	1582	0
589	20240314	113500	1582	1582	1582	1582	1582	0
590	20240314	113400	1582	1582	1582	1582	1582	0
591	20240314	113300	1582	1582	1582	1582	1582	0
592	20240314	113200	1582	1582	1582	1582	1582	0
593	20240314	113100	1582	1582	1582	1582	1582	0
594	20240314	113000	1582	1582	1582	1582	1582	0
595	20240314	112900	1582	1582	1582	1582	1582	0
596	20240314	112800	1582	1582	1582	1582	1582	0
597	20240314	112700	1582	1582	1582	1582	1582	0
598	20240314	112600	1582	1582	1582	1582	1582	0
599	20240314	112500	1582	1582	1582	1582	1582	0
600	20240314	112400	1582	1582	1582	1582	1582	0
601	20240314	112300	1582	1582	1582	1582	1582	0
602	20240314	112200	1582	1582	1582	1582	1582	0
603	20240314	112100	1582	1582	1582	1582	1582	0
604	20240314	112000	1582	1582	1582	1582	1582	0
605	20240314	111900	1582	1582	1582	1582	1582	0
606	20240314	111800	1582	1582	1582	1582	1582	0
607	20240314	111700	1582	1582	1582	1582	1582	0
608	20240314	111600	1582	1582	1582	1582	1582	0
609	20240314	111500	1582	1582	1582	1582	1582	0
610	20240314	111400	1582	1582	1582	1582	1582	0
611	20240314	111300	1582	1582	1582	1582	1582	0
612	20240314	111200	1582	1582	1582	1582	1582	0
613	20240314	111100	1582	1582	1582	1582	1582	0
614	20240314	111000	1582	1582	1582	1582	1582	0
615	20240314	110900	1582	1582	1582	1582	1582	0
616	20240314	110800	1582	1582	1582	1582	1582	0
617	20240314	110700	1582	1582	1582	1582	1582	0
618	20240314	110600	1582	1582	1582	1582	1582	0
619	20240314	110500	1582	1582	1582	1582	1582	0
620	20240314	110400	1582	1582	1582	1582	1582	0
621	20240314	110300	1582	1582	1582	1582	1582	0
622	20240314	110200	1582	1582	1582	1582	1582	0
623	20240314	110100	1582	1582	1582	1582	1582	0
624	20240314	110000	1582	1582	1582	1582	1582	0
625	20240314	105900	1582	1582	1582	1582	1582	0
626	20240314	105800	1582	1582	1582	1582	1582	0
627	20240314	105700	1582	1582	1582	1582	1582	0
628	20240314	105600	1582	1582	1582	1582	1582	0
629	20240314	105500	1582	1582	1582	1582	1582	0
630	20240314	105400	1582	1582	1582	1582	1582	0
631	20240314	105300	1582	1582	1582	1582	1582	0
632	20240314	105200	1582	1582	1582	1582	1582	0
633	20240314	105100	1582	1582	1582	1582	1582	0
634	20240314	105000	1582	1582	1582	1582	1582	0
635	20240314	104900	1582	1582	1582	1582	1582	0
636	20240314	104800	1582	1582	1582	1582	1582	0
637	20240314	104700	1582	1582	1582	1582	1582	0
638	20240314	104600	1582	1582	1582	1582	1582	0
639	20240314	104500	1582	1582	1582	1582	1582	0
640	20240314	104400	1582	1582	1582	1582	1582	0
641	20240314	104300	1582	1582	1582	1582	1582	0
642	20240314	104200	1582	1582	1582	1582	1582	0
643	20240314	104100	1582	1582	1582	1582	1582	0
644	20240314	104000	1582	1582	1582	1582	1582	0
645	20240314	103900	1582	1582	1582	1582	1582	0
646	20240314	103800	1582	1582	1582	1582	1582	0
647	20240314	103700	1582	1582	1582	1582	1582	0
648	20240314	103600	1582	1582	1582	1582	1582	0
649	20240314	103500	1582	1582	1582	1582	1582	0
650	20240314	103400	1582	1582	1582	1582	1582	0
651	20240314	103300	1582	1582	1582	1582	1582	0
652	20240314	103200	1582	1582	1582	1582	1582	0
653	20240314	103100	1582	1582	1582	1582	1582	0
654	20240314	103000	1582	1582	1582	1582	1582	0
655	20240314	102900	1582	1582	1582	1582	1582	0
656	20240314	102800	1582	1582	1582	1582	1582	0
657	20240314	102700	1582	1582	1582	1582	1582	0
658	20240314	102600	1582	1582	1582	1582	1582	0
659	20240314	102500	1582	1582	1582	1582	1582	0
660	20240314	102400	1582	1582	1582	1582	1582	0
661	20240314	102300	1582	1582	1582	1582	1582	0
662	20240314	102200	1582	1582	1582	1582	1582	0
663	20240314	102100	1582	1582	1582	1582	1582	0
664	20240314	102000	1582	1582	1582	1582	1582	0
665	20240314	101900	1582	1582	1582	1582	1582	0
666	20240314	101800	1582	1582	1582	1582	1582	0
667	20240314	101700	1582	1582	1582	1582	1582	0
668	20240314	101600	1582	1582	1582	1582	1582	0
669	20240314	101500	1582	1582	1582	1582	1582	0
670	20240314	101400	1582	1582	1582	1582	1582	0
671	20240314	101300	1582	1582	1582	1582	1582	0
672	20240314	101200	1582	1582	1582	1582	1582	0
673	20240314	101100	1582	1582	1582	1582	1582	0
674	20240314	101000	1582	1582	1582	1582	1582	0
675	20240314	100900	1582	1582	1582	1582	1582	0
676	20240314	100800	1582	1582	1582	1582	1582	0
677	20240314	100700	1582	1582	1582	1582	1582	0
678	20240314	100600	1582	1582	1582	1582	1582	0
679	20240314	100500	1582	1582	1582	1582	1582	0
680	20240314	100400	1582	1582	1582	1582	1582	0
681	20240314	100300	1582	1582	1582	1582	1582	0
682	20240314	100200	1582	1582	1582	1582	1582	0
683	20240314	100100	1582	1582	1582	1582	1582	0
684	20240314	100000	1582	1582	1582	1582	1582	0
685	20240314	095900	1582	1582	1582	1582	1582	0
686	20240314	095800	1582	1582	1582	1582	1582	0
687	20240314	095700	1582	1582	1582	1582	1582	0
688	20240314	095600	1582	1582	1582	1582	1582	0
689	20240314	095500	1582	1582	1582	1582	1582	0
690	20240314	095400	1582	1582	1582	1582	1582	0
691	20240314	095300	1582	1582	1582	1582	1582	0
692	20240314	095200	1582	1582	1582	1582	1582	0
693	20240314	095100	1582	1582	1582	1582	1582	0
694	20240314	095000	1582	1582	1582	1582	1582	0
695	20240314	094900	1582	1582	1582	1582	1582	0
696	20240314	094800	1582	1582	1582	1582	1582	0
697	20240314	094700	1582	1582	1582	1582	1582	0
698	20240314	094600	1582	1582	1582	1582	1582	0
699	20240314	094500	1582	1582	1582	1582	1582	0
700	20240314	094400	1582	1582	1582	1582	1582	0
701	20240314	094300	1582	1582	1582	1582	1582	0
702	20240314	094200	1582	1582	1582	1582	1582	0
703	20240314	094100	1582	1582	1582	1582	1582	0
704	20240314	094000	1582	1582	1582	1582	1582	0
705	20240314	093900	1582	1582	1582	1582	1582	0
706	20240314	093800	1582	1582	1582	1582	1582	0
707	20240314	093700	1582	1582	1582	1582	1582	0
708	20240314	093600	1582	1582	1582	1582	1582	0
709	20240314	093500	1582	1582	1582	1582	1582	0
710	20240314	093400	1582	1582	1582	1582	1582	0
711	20240314	093300	1582	1582	1582	1582	1582	0
712	20240314	093200	1582	1582	1582	1582	1582	0
713	20240314	093100	1582	1582	1582	1582	1582	0
714	20240314	093000	1582	1582	1582	1582	1582	0
715	20240314	092900	1582	1582	1582	1582	1582	0
716	20240314	092800	1582	1582	1582	1582	1582	0
717	20240314	092700	1582	1582	1582	1582	1582	1
718	20240314	092600	0	1577	1577	1577	1577	0
719	20240314	092500	0	1577	1577	1577	1577	0
720	20240314	092400	0	1577	1577	1577	1577	0
721	20240314	092300	0	1577	1577	1577	1577	0
722	20240314	092200	0	1577	1577	1577	1577	0
723	20240314	092100	0	1577	1577	1577	1577	0
724	20240314	092000	0	1577	1577	1577	1577	0
725	20240314	091900	0	1577	1577	1577	1577	0
726	20240314	091800	0	1577	1577	1577	1577	0
727	20240314	091700	0	1577	1577	1577	1577	0
728	20240314	091600	0	1577	1577	1577	1577	0
729	20240314	091500	0	1577	1577	1577	1577	0
730	20240314	091400	0	1577	1577	1577	1577	0
731	20240314	091300	0	1577	1577	1577	1577	0
732	20240314	091200	0	1577	1577	1577	1577	0
733	20240314	091100	0	1577	1577	1577	1577	0
734	20240314	091000	0	1577	1577	1577	1577	0
735	20240314	090900	0	1577	1577	1577	1577	0
736	20240314	090800	0	1577	1577	1577	1577	0
737	20240314	090700	0	1577	1577	1577	1577	0
738	20240314	090600	0	1577	1577	1577	1577	0
739	20240314	090500	0	1577	1577	1577	1577	0
740	20240314	090400	0	1577	1577	1577	1577	0
741	20240314	090300	0	1577	1577	1577	1577	0
742	20240314	090200	0	1577	1577	1577	1577	0
743	20240314	090100	0	1577	1577	1577	1577	0
744	20240314	090000	0	1577	1577	1577	1577	0