KissMeData/318660/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210800	77742	1896	1896	1896	1896	1
3	20240319	210700	77742	1896	1896	1896	1896	0
4	20240319	210600	77742	1896	1896	1896	1896	0
5	20240319	210500	77742	1896	1896	1896	1896	0
6	20240319	210400	77742	1896	1896	1896	1896	0
7	20240319	210300	77742	1896	1896	1896	1896	0
8	20240319	210200	77742	1896	1896	1896	1896	0
9	20240319	210100	77742	1896	1896	1896	1896	0
10	20240319	210000	77742	1896	1896	1896	1896	0
11	20240319	205900	77742	1896	1896	1896	1896	0
12	20240319	205800	77742	1896	1896	1896	1896	0
13	20240319	205700	77742	1896	1896	1896	1896	0
14	20240319	205600	77742	1896	1896	1896	1896	0
15	20240319	205500	77742	1896	1896	1896	1896	0
16	20240319	205400	77742	1896	1896	1896	1896	0
17	20240319	205300	77742	1896	1896	1896	1896	0
18	20240319	205200	77742	1896	1896	1896	1896	0
19	20240319	205100	77742	1896	1896	1896	1896	0
20	20240319	205000	77742	1896	1896	1896	1896	0
21	20240319	204900	77742	1896	1896	1896	1896	0
22	20240319	204800	77742	1896	1896	1896	1896	0
23	20240319	204700	77742	1896	1896	1896	1896	0
24	20240319	204600	77742	1896	1896	1896	1896	0
25	20240319	204500	77742	1896	1896	1896	1896	0
26	20240319	204400	77742	1896	1896	1896	1896	0
27	20240319	204300	77742	1896	1896	1896	1896	0
28	20240319	204200	77742	1896	1896	1896	1896	0
29	20240319	204100	77742	1896	1896	1896	1896	0
30	20240319	204000	77742	1896	1896	1896	1896	0
31	20240319	203900	77742	1896	1896	1896	1896	0
32	20240319	203800	77742	1896	1896	1896	1896	1
33	20240319	203700	77742	1896	1896	1896	1896	0
34	20240319	203600	77742	1896	1896	1896	1896	0
35	20240319	203500	77742	1896	1896	1896	1896	0
36	20240319	203400	77742	1896	1896	1896	1896	0
37	20240319	203300	77742	1896	1896	1896	1896	0
38	20240319	203200	77742	1896	1896	1896	1896	0
39	20240319	203100	77742	1896	1896	1896	1896	0
40	20240319	203000	77742	1896	1896	1896	1896	0
41	20240319	202900	77742	1896	1896	1896	1896	0
42	20240319	202800	77742	1896	1896	1896	1896	0
43	20240319	202700	77742	1896	1896	1896	1896	0
44	20240319	202600	77742	1896	1896	1896	1896	0
45	20240319	202500	77742	1896	1896	1896	1896	0
46	20240319	202400	77742	1896	1896	1896	1896	0
47	20240319	202300	77742	1896	1896	1896	1896	0
48	20240319	202200	77742	1896	1896	1896	1896	0
49	20240319	202100	77742	1896	1896	1896	1896	0
50	20240319	202000	77742	1896	1896	1896	1896	0
51	20240319	201900	77742	1896	1896	1896	1896	0
52	20240319	201800	77742	1896	1896	1896	1896	0
53	20240319	201700	77742	1896	1896	1896	1896	0
54	20240319	201600	77742	1896	1896	1896	1896	0
55	20240319	201500	77742	1896	1896	1896	1896	0
56	20240319	201400	77742	1896	1896	1896	1896	0
57	20240319	201300	77742	1896	1896	1896	1896	0
58	20240319	201200	77742	1896	1896	1896	1896	0
59	20240319	201100	77742	1896	1896	1896	1896	0
60	20240319	201000	77742	1896	1896	1896	1896	0
61	20240319	200900	77742	1896	1896	1896	1896	0
62	20240319	200800	77742	1896	1896	1896	1896	1
63	20240319	200700	77742	1896	1896	1896	1896	0
64	20240319	200600	77742	1896	1896	1896	1896	0
65	20240319	200500	77742	1896	1896	1896	1896	0
66	20240319	200400	77742	1896	1896	1896	1896	0
67	20240319	200300	77742	1896	1896	1896	1896	0
68	20240319	200200	77742	1896	1896	1896	1896	0
69	20240319	200100	77742	1896	1896	1896	1896	0
70	20240319	200000	77742	1896	1896	1896	1896	0
71	20240319	195900	77742	1896	1896	1896	1896	0
72	20240319	195800	77742	1896	1896	1896	1896	0
73	20240319	195700	77742	1896	1896	1896	1896	0
74	20240319	195600	77742	1896	1896	1896	1896	0
75	20240319	195500	77742	1896	1896	1896	1896	0
76	20240319	195400	77742	1896	1896	1896	1896	0
77	20240319	195300	77742	1896	1896	1896	1896	0
78	20240319	195200	77742	1896	1896	1896	1896	0
79	20240319	195100	77742	1896	1896	1896	1896	0
80	20240319	195000	77742	1896	1896	1896	1896	0
81	20240319	194900	77742	1896	1896	1896	1896	0
82	20240319	194800	77742	1896	1896	1896	1896	0
83	20240319	194700	77742	1896	1896	1896	1896	0
84	20240319	194600	77742	1896	1896	1896	1896	0
85	20240319	194500	77742	1896	1896	1896	1896	0
86	20240319	194400	77742	1896	1896	1896	1896	0
87	20240319	194300	77742	1896	1896	1896	1896	0
88	20240319	194200	77742	1896	1896	1896	1896	0
89	20240319	194100	77742	1896	1896	1896	1896	0
90	20240319	194000	77742	1896	1896	1896	1896	0
91	20240319	193900	77742	1896	1896	1896	1896	0
92	20240319	193800	77742	1896	1896	1896	1896	1
93	20240319	193700	77742	1896	1896	1896	1896	0
94	20240319	193600	77742	1896	1896	1896	1896	0
95	20240319	193500	77742	1896	1896	1896	1896	0
96	20240319	193400	77742	1896	1896	1896	1896	0
97	20240319	193300	77742	1896	1896	1896	1896	0
98	20240319	193200	77742	1896	1896	1896	1896	0
99	20240319	193100	77742	1896	1896	1896	1896	0
100	20240319	193000	77742	1896	1896	1896	1896	0
101	20240319	192900	77742	1896	1896	1896	1896	0
102	20240319	192800	77742	1896	1896	1896	1896	0
103	20240319	192700	77742	1896	1896	1896	1896	0
104	20240319	192600	77742	1896	1896	1896	1896	0
105	20240319	192500	77742	1896	1896	1896	1896	0
106	20240319	192400	77742	1896	1896	1896	1896	0
107	20240319	192300	77742	1896	1896	1896	1896	0
108	20240319	192200	77742	1896	1896	1896	1896	0
109	20240319	192100	77742	1896	1896	1896	1896	0
110	20240319	192000	77742	1896	1896	1896	1896	0
111	20240319	191900	77742	1896	1896	1896	1896	0
112	20240319	191800	77742	1896	1896	1896	1896	0
113	20240319	191700	77742	1896	1896	1896	1896	0
114	20240319	191600	77742	1896	1896	1896	1896	0
115	20240319	191500	77742	1896	1896	1896	1896	0
116	20240319	191400	77742	1896	1896	1896	1896	0
117	20240319	191300	77742	1896	1896	1896	1896	0
118	20240319	191200	77742	1896	1896	1896	1896	0
119	20240319	191100	77742	1896	1896	1896	1896	0
120	20240319	191000	77742	1896	1896	1896	1896	0
121	20240319	190900	77742	1896	1896	1896	1896	0
122	20240319	190800	77742	1896	1896	1896	1896	1
123	20240319	190700	77742	1896	1896	1896	1896	0
124	20240319	190600	77742	1896	1896	1896	1896	0
125	20240319	190500	77742	1896	1896	1896	1896	0
126	20240319	190400	77742	1896	1896	1896	1896	0
127	20240319	190300	77742	1896	1896	1896	1896	0
128	20240319	190200	77742	1896	1896	1896	1896	0
129	20240319	190100	77742	1896	1896	1896	1896	0
130	20240319	190000	77742	1896	1896	1896	1896	0
131	20240319	185900	77742	1896	1896	1896	1896	0
132	20240319	185800	77742	1896	1896	1896	1896	0
133	20240319	185700	77742	1896	1896	1896	1896	0
134	20240319	185600	77742	1896	1896	1896	1896	0
135	20240319	185500	77742	1896	1896	1896	1896	0
136	20240319	185400	77742	1896	1896	1896	1896	0
137	20240319	185300	77742	1896	1896	1896	1896	0
138	20240319	185200	77742	1896	1896	1896	1896	0
139	20240319	185100	77742	1896	1896	1896	1896	0
140	20240319	185000	77742	1896	1896	1896	1896	0
141	20240319	184900	77742	1896	1896	1896	1896	0
142	20240319	184800	77742	1896	1896	1896	1896	0
143	20240319	184700	77742	1896	1896	1896	1896	0
144	20240319	184600	77742	1896	1896	1896	1896	0
145	20240319	184500	77742	1896	1896	1896	1896	0
146	20240319	184400	77742	1896	1896	1896	1896	0
147	20240319	184300	77742	1896	1896	1896	1896	0
148	20240319	184200	77742	1896	1896	1896	1896	0
149	20240319	184100	77742	1896	1896	1896	1896	0
150	20240319	184000	77742	1896	1896	1896	1896	0
151	20240319	183900	77742	1896	1896	1896	1896	0
152	20240319	183800	77742	1896	1896	1896	1896	1
153	20240319	183700	77742	1896	1896	1896	1896	0
154	20240319	183600	77742	1896	1896	1896	1896	0
155	20240319	183500	77742	1896	1896	1896	1896	0
156	20240319	183400	77742	1896	1896	1896	1896	0
157	20240319	183300	77742	1896	1896	1896	1896	0
158	20240319	183200	77742	1896	1896	1896	1896	0
159	20240319	183100	77742	1896	1896	1896	1896	0
160	20240319	183000	77742	1896	1896	1896	1896	0
161	20240319	182900	77742	1896	1896	1896	1896	0
162	20240319	182800	77742	1896	1896	1896	1896	0
163	20240319	182700	77742	1896	1896	1896	1896	0
164	20240319	182600	77742	1896	1896	1896	1896	0
165	20240319	182500	77742	1896	1896	1896	1896	0
166	20240319	182400	77742	1896	1896	1896	1896	0
167	20240319	182300	77742	1896	1896	1896	1896	0
168	20240319	182200	77742	1896	1896	1896	1896	0
169	20240319	182100	77742	1896	1896	1896	1896	0
170	20240319	182000	77742	1896	1896	1896	1896	0
171	20240319	181900	77742	1896	1896	1896	1896	0
172	20240319	181800	77742	1896	1896	1896	1896	0
173	20240319	181700	77742	1896	1896	1896	1896	0
174	20240319	181600	77742	1896	1896	1896	1896	0
175	20240319	181500	77742	1896	1896	1896	1896	0
176	20240319	181400	77742	1896	1896	1896	1896	0
177	20240319	181300	77742	1896	1896	1896	1896	0
178	20240319	181200	77742	1896	1896	1896	1896	0
179	20240319	181100	77742	1896	1896	1896	1896	0
180	20240319	181000	77742	1896	1896	1896	1896	0
181	20240319	180900	77742	1896	1896	1896	1896	0
182	20240319	180800	77742	1896	1896	1896	1896	1
183	20240319	180700	77742	1896	1896	1896	1896	0
184	20240319	180600	77742	1896	1896	1896	1896	0
185	20240319	180500	77742	1896	1896	1896	1896	0
186	20240319	180400	77742	1896	1896	1896	1896	0
187	20240319	180300	77742	1896	1896	1896	1896	0
188	20240319	180200	77742	1896	1896	1896	1896	0
189	20240319	180100	77742	1896	1896	1896	1896	0
190	20240319	180000	77742	1896	1896	1896	1896	0
191	20240319	175900	77742	1896	1896	1896	1896	0
192	20240319	175800	77742	1896	1896	1896	1896	0
193	20240319	175700	77742	1896	1896	1896	1896	0
194	20240319	175600	77742	1896	1896	1896	1896	0
195	20240319	175500	77742	1896	1896	1896	1896	0
196	20240319	175400	77742	1896	1896	1896	1896	0
197	20240319	175300	77742	1896	1896	1896	1896	0
198	20240319	175200	77742	1896	1896	1896	1896	0
199	20240319	175100	77742	1896	1896	1896	1896	0
200	20240319	175000	77742	1896	1896	1896	1896	0
201	20240319	174900	77742	1896	1896	1896	1896	0
202	20240319	174800	77742	1896	1896	1896	1896	0
203	20240319	174700	77742	1896	1896	1896	1896	0
204	20240319	174600	77742	1896	1896	1896	1896	0
205	20240319	174500	77742	1896	1896	1896	1896	0
206	20240319	174400	77742	1896	1896	1896	1896	0
207	20240319	174300	77742	1896	1896	1896	1896	0
208	20240319	174200	77742	1896	1896	1896	1896	0
209	20240319	174100	77742	1896	1896	1896	1896	0
210	20240319	174000	77742	1896	1896	1896	1896	0
211	20240319	173900	77742	1896	1896	1896	1896	0
212	20240319	173800	77742	1896	1896	1896	1896	1
213	20240319	173700	77742	1896	1896	1896	1896	0
214	20240319	173600	77742	1896	1896	1896	1896	0
215	20240319	173500	77742	1896	1896	1896	1896	0
216	20240319	173400	77742	1896	1896	1896	1896	0
217	20240319	173300	77742	1896	1896	1896	1896	0
218	20240319	173200	77742	1896	1896	1896	1896	0
219	20240319	173100	77742	1896	1896	1896	1896	0
220	20240319	173000	77742	1896	1896	1896	1896	0
221	20240319	172900	77742	1896	1896	1896	1896	0
222	20240319	172800	77742	1896	1896	1896	1896	0
223	20240319	172700	77742	1896	1896	1896	1896	0
224	20240319	172600	77742	1896	1896	1896	1896	0
225	20240319	172500	77742	1896	1896	1896	1896	0
226	20240319	172400	77742	1896	1896	1896	1896	0
227	20240319	172300	77742	1896	1896	1896	1896	0
228	20240319	172200	77742	1896	1896	1896	1896	0
229	20240319	172100	77742	1896	1896	1896	1896	0
230	20240319	172000	77742	1896	1896	1896	1896	0
231	20240319	171900	77742	1896	1896	1896	1896	0
232	20240319	171800	77742	1896	1896	1896	1896	0
233	20240319	171700	77742	1896	1896	1896	1896	0
234	20240319	171600	77742	1896	1896	1896	1896	0
235	20240319	171500	77742	1896	1896	1896	1896	0
236	20240319	171400	77742	1896	1896	1896	1896	0
237	20240319	171300	77742	1896	1896	1896	1896	0
238	20240319	171200	77742	1896	1896	1896	1896	0
239	20240319	171100	77742	1896	1896	1896	1896	0
240	20240319	171000	77742	1896	1896	1896	1896	0
241	20240319	170900	77742	1896	1896	1896	1896	0
242	20240319	170800	77742	1896	1896	1896	1896	1
243	20240319	170700	77742	1896	1896	1896	1896	0
244	20240319	170600	77742	1896	1896	1896	1896	0
245	20240319	170500	77742	1896	1896	1896	1896	0
246	20240319	170400	77742	1896	1896	1896	1896	0
247	20240319	170300	77742	1896	1896	1896	1896	0
248	20240319	170200	77742	1896	1896	1896	1896	0
249	20240319	170100	77742	1896	1896	1896	1896	0
250	20240319	170000	77742	1896	1896	1896	1896	0
251	20240319	165900	77742	1896	1896	1896	1896	0
252	20240319	165800	77742	1896	1896	1896	1896	0
253	20240319	165700	77742	1896	1896	1896	1896	0
254	20240319	165600	77742	1896	1896	1896	1896	0
255	20240319	165500	77742	1896	1896	1896	1896	0
256	20240319	165400	77742	1896	1896	1896	1896	0
257	20240319	165300	77742	1896	1896	1896	1896	0
258	20240319	165200	77742	1896	1896	1896	1896	0
259	20240319	165100	77742	1896	1896	1896	1896	0
260	20240319	165000	77742	1896	1896	1896	1896	0
261	20240319	164900	77742	1896	1896	1896	1896	0
262	20240319	164800	77742	1896	1896	1896	1896	0
263	20240319	164700	77742	1896	1896	1896	1896	0
264	20240319	164600	77742	1896	1896	1896	1896	0
265	20240319	164500	77742	1896	1896	1896	1896	0
266	20240319	164400	77742	1896	1896	1896	1896	0
267	20240319	164300	77742	1896	1896	1896	1896	0
268	20240319	164200	77742	1896	1896	1896	1896	0
269	20240319	164100	77742	1896	1896	1896	1896	0
270	20240319	164000	77742	1896	1896	1896	1896	0
271	20240319	163900	77742	1896	1896	1896	1896	0
272	20240319	163800	77742	1896	1896	1896	1896	1
273	20240319	163700	77742	1896	1896	1896	1896	0
274	20240319	163600	77742	1896	1896	1896	1896	0
275	20240319	163500	77742	1896	1896	1896	1896	0
276	20240319	163400	77742	1896	1896	1896	1896	0
277	20240319	163300	77742	1896	1896	1896	1896	0
278	20240319	163200	77742	1896	1896	1896	1896	0
279	20240319	163100	77742	1896	1896	1896	1896	0
280	20240319	163000	77742	1896	1896	1896	1896	0
281	20240319	162900	77742	1896	1896	1896	1896	0
282	20240319	162800	77742	1896	1896	1896	1896	0
283	20240319	162700	77742	1896	1896	1896	1896	0
284	20240319	162600	77742	1896	1896	1896	1896	0
285	20240319	162500	77742	1896	1896	1896	1896	0
286	20240319	162400	77742	1896	1896	1896	1896	0
287	20240319	162300	77742	1896	1896	1896	1896	0
288	20240319	162200	77742	1896	1896	1896	1896	0
289	20240319	162100	77742	1896	1896	1896	1896	0
290	20240319	162000	77742	1896	1896	1896	1896	0
291	20240319	161900	77742	1896	1896	1896	1896	0
292	20240319	161800	77742	1896	1896	1896	1896	0
293	20240319	161700	77742	1896	1896	1896	1896	0
294	20240319	161600	77742	1896	1896	1896	1896	0
295	20240319	161500	77742	1896	1896	1896	1896	0
296	20240319	161400	77742	1896	1896	1896	1896	0
297	20240319	161300	77742	1896	1896	1896	1896	0
298	20240319	161200	77742	1896	1896	1896	1896	0
299	20240319	161100	77742	1896	1896	1896	1896	0
300	20240319	161000	77742	1896	1896	1896	1896	0
301	20240319	160900	77742	1896	1896	1896	1896	0
302	20240319	160800	77742	1896	1896	1896	1896	1
303	20240319	160700	77742	1896	1896	1896	1896	0
304	20240319	160600	77742	1896	1896	1896	1896	0
305	20240319	160500	77742	1896	1896	1896	1896	0
306	20240319	160400	77742	1896	1896	1896	1896	0
307	20240319	160300	77742	1896	1896	1896	1896	0
308	20240319	160200	77742	1896	1896	1896	1896	0
309	20240319	160100	77742	1896	1896	1896	1896	0
310	20240319	160000	77742	1896	1896	1896	1896	0
311	20240319	155900	77742	1896	1896	1896	1896	0
312	20240319	155800	77742	1896	1896	1896	1896	0
313	20240319	155700	77742	1896	1896	1896	1896	0
314	20240319	155600	77742	1896	1896	1896	1896	0
315	20240319	155500	77742	1896	1896	1896	1896	0
316	20240319	155400	77742	1896	1896	1896	1896	0
317	20240319	155300	77742	1896	1896	1896	1896	0
318	20240319	155200	77742	1896	1896	1896	1896	0
319	20240319	155100	77742	1896	1896	1896	1896	0
320	20240319	155000	77742	1896	1896	1896	1896	0
321	20240319	154900	77742	1896	1896	1896	1896	0
322	20240319	154800	77742	1896	1896	1896	1896	0
323	20240319	154700	77742	1896	1896	1896	1896	0
324	20240319	154600	77742	1896	1896	1896	1896	0
325	20240319	154500	77742	1896	1896	1896	1896	0
326	20240319	154400	77742	1896	1896	1896	1896	0
327	20240319	154300	77742	1896	1896	1896	1896	0
328	20240319	154200	77742	1896	1896	1896	1896	0
329	20240319	154100	77742	1896	1896	1896	1896	0
330	20240319	154000	77742	1896	1896	1896	1896	0
331	20240319	153900	77742	1896	1896	1896	1896	0
332	20240319	153800	77742	1896	1896	1896	1896	1
333	20240319	153700	77742	1896	1896	1896	1896	0
334	20240319	153600	77742	1896	1896	1896	1896	0
335	20240319	153500	77742	1896	1896	1896	1896	0
336	20240319	153400	77742	1896	1896	1896	1896	0
337	20240319	153300	77742	1896	1896	1896	1896	0
338	20240319	153200	77742	1896	1896	1896	1896	0
339	20240319	153100	77742	1896	1896	1896	1896	0
340	20240319	153000	77742	1896	1896	1896	1896	0
341	20240319	152900	77742	1896	1896	1896	1896	0
342	20240319	152800	77742	1896	1896	1896	1896	0
343	20240319	152700	77742	1896	1896	1896	1896	0
344	20240319	152600	77742	1896	1896	1896	1896	0
345	20240319	152500	77742	1896	1896	1896	1896	0
346	20240319	152400	77742	1896	1896	1896	1896	0
347	20240319	152300	77742	1896	1896	1896	1896	0
348	20240319	152200	77742	1896	1896	1896	1896	0
349	20240319	152100	77742	1896	1896	1896	1896	0
350	20240319	152000	77742	1896	1896	1896	1896	0
351	20240319	151900	77742	1896	1896	1896	1896	0
352	20240319	151800	77742	1896	1896	1896	1896	0
353	20240319	151700	77742	1896	1896	1896	1896	0
354	20240319	151600	77742	1896	1896	1896	1896	0
355	20240319	151500	77742	1896	1896	1896	1896	0
356	20240319	151400	77742	1896	1896	1896	1896	0
357	20240319	151300	77742	1896	1896	1896	1896	0
358	20240319	151200	77742	1896	1896	1896	1896	0
359	20240319	151100	77742	1896	1896	1896	1896	0
360	20240319	151000	77742	1896	1896	1896	1896	0
361	20240319	150900	77742	1896	1896	1896	1896	0
362	20240319	150800	77742	1896	1896	1896	1896	0
363	20240319	150700	77742	1896	1896	1896	1896	0
364	20240319	150600	77742	1896	1896	1896	1896	0
365	20240319	150500	77742	1896	1896	1896	1896	0
366	20240319	150400	77742	1896	1896	1896	1896	0
367	20240319	150300	77742	1896	1896	1896	1896	0
368	20240319	150200	77742	1896	1896	1896	1896	0
369	20240319	150100	77742	1896	1896	1896	1896	0
370	20240319	150000	77742	1896	1896	1896	1896	0
371	20240319	145900	77742	1896	1896	1896	1896	0
372	20240319	145800	77742	1896	1896	1896	1896	0
373	20240319	145700	77742	1896	1896	1896	1896	0
374	20240319	145600	77742	1896	1896	1896	1896	0
375	20240319	145500	77742	1896	1896	1896	1896	0
376	20240319	145400	77742	1896	1896	1896	1896	0
377	20240319	145300	77742	1896	1896	1896	1896	0
378	20240319	145200	77742	1896	1896	1896	1896	0
379	20240319	145100	77742	1896	1896	1896	1896	0
380	20240319	145000	77742	1896	1896	1896	1896	0
381	20240319	144900	77742	1896	1896	1896	1896	0
382	20240319	144800	77742	1896	1896	1896	1896	0
383	20240319	144700	77742	1896	1896	1896	1896	0
384	20240319	144600	77742	1896	1896	1896	1896	0
385	20240319	144500	77742	1896	1896	1896	1896	0
386	20240319	144400	77742	1896	1896	1896	1896	0
387	20240319	144300	77742	1896	1896	1896	1896	0
388	20240319	144200	77742	1896	1896	1896	1896	0
389	20240319	144100	77742	1896	1896	1896	1896	0
390	20240319	144000	77742	1896	1896	1896	1896	0
391	20240319	143900	77742	1896	1896	1896	1896	0
392	20240319	143800	77742	1896	1896	1896	1896	0
393	20240319	143700	77742	1896	1896	1896	1896	0
394	20240319	143600	77742	1896	1896	1896	1896	0
395	20240319	143500	77742	1896	1896	1896	1896	0
396	20240319	143400	77742	1896	1896	1896	1896	0
397	20240319	143300	77742	1896	1896	1896	1896	0
398	20240319	143200	77742	1896	1896	1896	1896	0
399	20240319	143100	77742	1896	1896	1896	1896	0
400	20240319	143000	77742	1896	1896	1896	1896	0
401	20240319	142900	77742	1896	1896	1896	1896	0
402	20240319	142800	77742	1896	1896	1896	1896	0
403	20240319	142700	77742	1896	1896	1896	1896	0
404	20240319	142600	77742	1896	1896	1896	1896	0
405	20240319	142500	77742	1896	1896	1896	1896	0
406	20240319	142400	77742	1896	1896	1896	1896	0
407	20240319	142300	77742	1896	1896	1896	1896	0
408	20240319	142200	77742	1896	1896	1896	1896	0
409	20240319	142100	77742	1896	1896	1896	1896	0
410	20240319	142000	77742	1896	1896	1896	1896	0
411	20240319	141900	77742	1896	1896	1896	1896	0
412	20240319	141800	77742	1896	1896	1896	1896	0
413	20240319	141700	77742	1896	1896	1896	1896	0
414	20240319	141600	77742	1896	1896	1896	1896	0
415	20240319	141500	77742	1896	1896	1896	1896	0
416	20240319	141400	77742	1896	1896	1896	1896	0
417	20240319	141300	77742	1896	1896	1896	1896	0
418	20240319	141200	77742	1896	1896	1896	1896	0
419	20240319	141100	77742	1896	1896	1896	1896	0
420	20240319	141000	77742	1896	1896	1896	1896	0
421	20240319	140900	77742	1896	1896	1896	1896	0
422	20240319	140800	77742	1896	1896	1896	1896	0
423	20240319	140700	77742	1896	1896	1896	1896	0
424	20240319	140600	77742	1896	1896	1896	1896	0
425	20240319	140500	77742	1896	1896	1896	1896	0
426	20240319	140400	77742	1896	1896	1896	1896	0
427	20240319	140300	77742	1896	1896	1896	1896	0
428	20240319	140200	77742	1896	1896	1896	1896	0
429	20240319	140100	77742	1896	1896	1896	1896	0
430	20240319	140000	77742	1896	1896	1896	1896	0
431	20240319	135900	77742	1896	1896	1896	1896	0
432	20240319	135800	77742	1896	1896	1896	1896	0
433	20240319	135700	77742	1896	1896	1896	1896	0
434	20240319	135600	77742	1896	1896	1896	1896	0
435	20240319	135500	77742	1896	1896	1896	1896	0
436	20240319	135400	77742	1896	1896	1896	1896	0
437	20240319	135300	77742	1896	1896	1896	1896	0
438	20240319	135200	77742	1896	1896	1896	1896	0
439	20240319	135100	77742	1896	1896	1896	1896	0
440	20240319	135000	77742	1896	1896	1896	1896	0
441	20240319	134900	77742	1896	1896	1896	1896	0
442	20240319	134800	77742	1896	1896	1896	1896	0
443	20240319	134700	77742	1896	1896	1896	1896	0
444	20240319	134600	77742	1896	1896	1896	1896	0
445	20240319	134500	77742	1896	1896	1896	1896	0
446	20240319	134400	77742	1896	1896	1896	1896	0
447	20240319	134300	77742	1896	1896	1896	1896	0
448	20240319	134200	77742	1896	1896	1896	1896	0
449	20240319	134100	77742	1896	1896	1896	1896	0
450	20240319	134000	77742	1896	1896	1896	1896	0
451	20240319	133900	77742	1896	1896	1896	1896	0
452	20240319	133800	77742	1896	1896	1896	1896	0
453	20240319	133700	77742	1896	1896	1896	1896	0
454	20240319	133600	77742	1896	1896	1896	1896	0
455	20240319	133500	77742	1896	1896	1896	1896	0
456	20240319	133400	77742	1896	1896	1896	1896	0
457	20240319	133300	77742	1896	1896	1896	1896	0
458	20240319	133200	77742	1896	1896	1896	1896	0
459	20240319	133100	77742	1896	1896	1896	1896	0
460	20240319	133000	77742	1896	1896	1896	1896	0
461	20240319	132900	77742	1896	1896	1896	1896	0
462	20240319	132800	77742	1896	1896	1896	1896	0
463	20240319	132700	77742	1896	1896	1896	1896	0
464	20240319	132600	77742	1896	1896	1896	1896	0
465	20240319	132500	77742	1896	1896	1896	1896	0
466	20240319	132400	77742	1896	1896	1896	1896	0
467	20240319	132300	77742	1896	1896	1896	1896	0
468	20240319	132200	77742	1896	1896	1896	1896	0
469	20240319	132100	77742	1896	1896	1896	1896	0
470	20240319	132000	77742	1896	1896	1896	1896	0
471	20240319	131900	77742	1896	1896	1896	1896	0
472	20240319	131800	77742	1896	1896	1896	1896	0
473	20240319	131700	77742	1896	1896	1896	1896	0
474	20240319	131600	77742	1896	1896	1896	1896	0
475	20240319	131500	77742	1896	1896	1896	1896	0
476	20240319	131400	77742	1896	1896	1896	1896	0
477	20240319	131300	77742	1896	1896	1896	1896	0
478	20240319	131200	77742	1896	1896	1896	1896	0
479	20240319	131100	77742	1896	1896	1896	1896	0
480	20240319	131000	77742	1896	1896	1896	1896	0
481	20240319	130900	77742	1896	1896	1896	1896	0
482	20240319	130800	77742	1896	1896	1896	1896	0
483	20240319	130700	77742	1896	1896	1896	1896	0
484	20240319	130600	77742	1896	1896	1896	1896	0
485	20240319	130500	77742	1896	1896	1896	1896	0
486	20240319	130400	77742	1896	1896	1896	1896	0
487	20240319	130300	77742	1896	1896	1896	1896	0
488	20240319	130200	77742	1896	1896	1896	1896	0
489	20240319	130100	77742	1896	1896	1896	1896	0
490	20240319	130000	77742	1896	1896	1896	1896	0
491	20240319	125900	77742	1896	1896	1896	1896	0
492	20240319	125800	77742	1896	1896	1896	1896	0
493	20240319	125700	77742	1896	1896	1896	1896	0
494	20240319	125600	77742	1896	1896	1896	1896	0
495	20240319	125500	77742	1896	1896	1896	1896	0
496	20240319	125400	77742	1896	1896	1896	1896	0
497	20240319	125300	77742	1896	1896	1896	1896	0
498	20240319	125200	77742	1896	1896	1896	1896	1
499	20240319	125100	75846	1700	1700	1700	1700	0
500	20240319	125000	75846	1700	1896	1896	1700	11
501	20240319	124900	56950	1800	1800	1800	1800	0
502	20240319	124800	56950	1800	1800	1800	1800	0
503	20240319	124700	56950	1800	1800	1800	1800	0
504	20240319	124600	56950	1800	1800	1800	1800	0
505	20240319	124500	56950	1800	1800	1800	1800	0
506	20240319	124400	56950	1800	1800	1800	1800	0
507	20240319	124300	56950	1800	1800	1800	1800	0
508	20240319	124200	56950	1800	1800	1800	1800	0
509	20240319	124100	56950	1800	1800	1800	1800	0
510	20240319	124000	56950	1800	1800	1800	1800	0
511	20240319	123900	56950	1800	1800	1800	1800	0
512	20240319	123800	56950	1800	1800	1800	1800	0
513	20240319	123700	56950	1800	1800	1800	1800	0
514	20240319	123600	56950	1800	1800	1800	1800	0
515	20240319	123500	56950	1800	1800	1800	1800	0
516	20240319	123400	56950	1800	1800	1800	1800	0
517	20240319	123300	56950	1800	1800	1800	1800	0
518	20240319	123200	56950	1800	1800	1800	1800	0
519	20240319	123100	56950	1800	1800	1800	1800	0
520	20240319	123000	56950	1800	1800	1800	1800	0
521	20240319	122900	56950	1800	1800	1800	1800	0
522	20240319	122800	56950	1800	1800	1800	1800	0
523	20240319	122700	56950	1800	1800	1800	1800	0
524	20240319	122600	56950	1800	1800	1800	1800	0
525	20240319	122500	56950	1800	1800	1800	1800	0
526	20240319	122400	56950	1800	1800	1800	1800	0
527	20240319	122300	56950	1800	1800	1800	1800	0
528	20240319	122200	56950	1800	1800	1800	1800	0
529	20240319	122100	56950	1800	1800	1800	1800	0
530	20240319	122000	56950	1800	1800	1800	1800	0
531	20240319	121900	56950	1800	1800	1800	1800	0
532	20240319	121800	56950	1800	1800	1800	1800	0
533	20240319	121700	56950	1800	1800	1800	1800	0
534	20240319	121600	56950	1800	1800	1800	1800	0
535	20240319	121500	56950	1800	1800	1800	1800	0
536	20240319	121400	56950	1800	1800	1800	1800	0
537	20240319	121300	56950	1800	1800	1800	1800	0
538	20240319	121200	56950	1800	1800	1800	1800	0
539	20240319	121100	56950	1800	1800	1800	1800	0
540	20240319	121000	56950	1800	1800	1800	1800	0
541	20240319	120900	56950	1800	1800	1800	1800	0
542	20240319	120800	56950	1800	1800	1800	1800	0
543	20240319	120700	56950	1800	1800	1800	1800	0
544	20240319	120600	56950	1800	1800	1800	1800	0
545	20240319	120500	56950	1800	1800	1800	1800	0
546	20240319	120400	56950	1800	1800	1800	1800	0
547	20240319	120300	56950	1800	1800	1800	1800	0
548	20240319	120200	56950	1800	1800	1800	1800	0
549	20240319	120100	56950	1800	1800	1800	1800	0
550	20240319	120000	56950	1800	1800	1800	1800	0
551	20240319	115900	56950	1800	1800	1800	1800	0
552	20240319	115800	56950	1800	1800	1800	1800	0
553	20240319	115700	56950	1800	1800	1800	1800	0
554	20240319	115600	56950	1800	1800	1800	1800	0
555	20240319	115500	56950	1800	1800	1800	1800	0
556	20240319	115400	56950	1800	1800	1800	1800	0
557	20240319	115300	56950	1800	1800	1800	1800	0
558	20240319	115200	56950	1800	1800	1800	1800	0
559	20240319	115100	56950	1800	1800	1800	1800	0
560	20240319	115000	56950	1800	1800	1800	1800	0
561	20240319	114900	56950	1800	1800	1800	1800	0
562	20240319	114800	56950	1800	1800	1800	1800	0
563	20240319	114700	56950	1800	1800	1800	1800	0
564	20240319	114600	56950	1800	1800	1800	1800	0
565	20240319	114500	56950	1800	1800	1800	1800	0
566	20240319	114400	56950	1800	1800	1800	1800	0
567	20240319	114300	56950	1800	1800	1800	1800	0
568	20240319	114200	56950	1800	1800	1800	1800	0
569	20240319	114100	56950	1800	1800	1800	1800	0
570	20240319	114000	56950	1800	1800	1800	1800	0
571	20240319	113900	56950	1800	1800	1800	1800	0
572	20240319	113800	56950	1800	1800	1800	1800	0
573	20240319	113700	56950	1800	1800	1800	1800	0
574	20240319	113600	56950	1800	1800	1800	1800	0
575	20240319	113500	56950	1800	1800	1800	1800	0
576	20240319	113400	56950	1800	1800	1800	1800	0
577	20240319	113300	56950	1800	1800	1800	1800	0
578	20240319	113200	56950	1800	1800	1800	1800	0
579	20240319	113100	56950	1800	1800	1800	1800	0
580	20240319	113000	56950	1800	1800	1800	1800	0
581	20240319	112900	56950	1800	1800	1800	1800	0
582	20240319	112800	56950	1800	1800	1800	1800	0
583	20240319	112700	56950	1800	1800	1800	1800	0
584	20240319	112600	56950	1800	1800	1800	1800	0
585	20240319	112500	56950	1800	1800	1800	1800	0
586	20240319	112400	56950	1800	1800	1800	1800	0
587	20240319	112300	56950	1800	1800	1800	1800	0
588	20240319	112200	56950	1800	1800	1800	1800	0
589	20240319	112100	56950	1800	1800	1800	1800	0
590	20240319	112000	56950	1800	1800	1800	1800	0
591	20240319	111900	56950	1800	1800	1800	1800	0
592	20240319	111800	56950	1800	1800	1800	1800	0
593	20240319	111700	56950	1800	1800	1800	1800	0
594	20240319	111600	56950	1800	1800	1800	1800	0
595	20240319	111500	56950	1800	1800	1800	1800	0
596	20240319	111400	56950	1800	1800	1800	1800	0
597	20240319	111300	56950	1800	1800	1800	1800	0
598	20240319	111200	56950	1800	1800	1800	1800	0
599	20240319	111100	56950	1800	1800	1800	1800	0
600	20240319	111000	56950	1800	1800	1800	1800	0
601	20240319	110900	56950	1800	1800	1800	1800	0
602	20240319	110800	56950	1800	1800	1800	1800	0
603	20240319	110700	56950	1800	1800	1800	1800	0
604	20240319	110600	56950	1800	1800	1800	1800	0
605	20240319	110500	56950	1800	1800	1800	1800	0
606	20240319	110400	56950	1800	1800	1800	1800	0
607	20240319	110300	56950	1800	1800	1800	1800	0
608	20240319	110200	56950	1800	1800	1800	1800	0
609	20240319	110100	56950	1800	1800	1800	1800	0
610	20240319	110000	56950	1800	1800	1800	1800	0
611	20240319	105900	56950	1800	1800	1800	1800	0
612	20240319	105800	56950	1800	1800	1800	1800	0
613	20240319	105700	56950	1800	1800	1800	1800	0
614	20240319	105600	56950	1800	1800	1800	1800	0
615	20240319	105500	56950	1800	1800	1800	1800	0
616	20240319	105400	56950	1800	1800	1800	1800	0
617	20240319	105300	56950	1800	1800	1800	1800	0
618	20240319	105200	56950	1800	1800	1800	1800	0
619	20240319	105100	56950	1800	1800	1800	1800	0
620	20240319	105000	56950	1800	1800	1800	1800	0
621	20240319	104900	56950	1800	1800	1800	1800	0
622	20240319	104800	56950	1800	1800	1800	1800	0
623	20240319	104700	56950	1800	1800	1800	1800	0
624	20240319	104600	56950	1800	1800	1800	1800	0
625	20240319	104500	56950	1800	1800	1800	1800	0
626	20240319	104400	56950	1800	1800	1800	1800	0
627	20240319	104300	56950	1800	1800	1800	1800	0
628	20240319	104200	56950	1800	1800	1800	1800	0
629	20240319	104100	56950	1800	1800	1800	1800	0
630	20240319	104000	56950	1800	1800	1800	1800	0
631	20240319	103900	56950	1800	1800	1800	1800	0
632	20240319	103800	56950	1800	1800	1800	1800	0
633	20240319	103700	56950	1800	1800	1800	1800	0
634	20240319	103600	56950	1800	1800	1800	1800	0
635	20240319	103500	56950	1800	1800	1800	1800	0
636	20240319	103400	56950	1800	1800	1800	1800	0
637	20240319	103300	56950	1800	1800	1800	1800	0
638	20240319	103200	56950	1800	1800	1800	1800	0
639	20240319	103100	56950	1800	1800	1800	1800	0
640	20240319	103000	56950	1800	1800	1800	1800	0
641	20240319	102900	56950	1800	1800	1800	1800	0
642	20240319	102800	56950	1800	1800	1800	1800	0
643	20240319	102700	56950	1800	1800	1800	1800	0
644	20240319	102600	56950	1800	1800	1800	1800	0
645	20240319	102500	56950	1800	1800	1800	1800	0
646	20240319	102400	56950	1800	1800	1800	1800	0
647	20240319	102300	56950	1800	1800	1800	1800	0
648	20240319	102200	56950	1800	1800	1800	1800	0
649	20240319	102100	56950	1800	1800	1800	1800	0
650	20240319	102000	56950	1800	1800	1800	1800	10
651	20240319	101900	38950	1950	1950	1950	1950	0
652	20240319	101800	38950	1950	1950	1950	1950	0
653	20240319	101700	38950	1950	1950	1950	1950	0
654	20240319	101600	38950	1950	1950	1950	1950	0
655	20240319	101500	38950	1950	1950	1950	1950	0
656	20240319	101400	38950	1950	1950	1950	1950	0
657	20240319	101300	38950	1950	1950	1950	1950	0
658	20240319	101200	38950	1950	1950	1950	1950	0
659	20240319	101100	38950	1950	1950	1950	1950	0
660	20240319	101000	38950	1950	1950	1950	1950	0
661	20240319	100900	38950	1950	1950	1950	1950	0
662	20240319	100800	38950	1950	1950	1950	1950	0
663	20240319	100700	38950	1950	1950	1950	1950	0
664	20240319	100600	38950	1950	1950	1950	1950	0
665	20240319	100500	38950	1950	1950	1950	1950	0
666	20240319	100400	38950	1950	1950	1950	1950	0
667	20240319	100300	38950	1950	1950	1950	1950	0
668	20240319	100200	38950	1950	1950	1950	1950	0
669	20240319	100100	38950	1950	1950	1950	1950	0
670	20240319	100000	38950	1950	1950	1950	1950	0
671	20240319	095900	38950	1950	1950	1950	1950	0
672	20240319	095800	38950	1950	1950	1950	1950	0
673	20240319	095700	38950	1950	1950	1950	1950	0
674	20240319	095600	38950	1950	1950	1950	1950	0
675	20240319	095500	38950	1950	1950	1950	1950	0
676	20240319	095400	38950	1950	1950	1950	1950	0
677	20240319	095300	38950	1950	1950	1950	1950	0
678	20240319	095200	38950	1950	1950	1950	1950	0
679	20240319	095100	38950	1950	1950	1950	1950	0
680	20240319	095000	38950	1950	1950	1950	1950	0
681	20240319	094900	38950	1950	1950	1950	1950	0
682	20240319	094800	38950	1950	1950	1950	1950	0
683	20240319	094700	38950	1950	1950	1950	1950	0
684	20240319	094600	38950	1950	1950	1950	1950	0
685	20240319	094500	38950	1950	1950	1950	1950	0
686	20240319	094400	38950	1950	1950	1950	1950	0
687	20240319	094300	38950	1950	1950	1950	1950	0
688	20240319	094200	38950	1950	1950	1950	1950	0
689	20240319	094100	38950	1950	1950	1950	1950	0
690	20240319	094000	38950	1950	1950	1950	1950	0
691	20240319	093900	38950	1950	1950	1950	1950	0
692	20240319	093800	38950	1950	1950	1950	1950	0
693	20240319	093700	38950	1950	1950	1950	1950	0
694	20240319	093600	38950	1950	1950	1950	1950	0
695	20240319	093500	38950	1950	1950	1950	1950	0
696	20240319	093400	38950	1950	1950	1950	1950	0
697	20240319	093300	38950	1950	1950	1950	1950	0
698	20240319	093200	38950	1950	1950	1950	1950	0
699	20240319	093100	38950	1950	1950	1950	1950	0
700	20240319	093000	38950	1950	1950	1950	1950	0
701	20240319	092900	38950	1950	1950	1950	1950	0
702	20240319	092800	38950	1950	1950	1950	1950	0
703	20240319	092700	38950	1950	1950	1950	1950	0
704	20240319	092600	38950	1950	1950	1950	1950	0
705	20240319	092500	38950	1950	1950	1950	1950	0
706	20240319	092400	38950	1950	1950	1950	1950	0
707	20240319	092300	38950	1950	1950	1950	1950	0
708	20240319	092200	38950	1950	1950	1950	1950	0
709	20240319	092100	38950	1950	1950	1950	1950	0
710	20240319	092000	38950	1950	1950	1950	1950	0
711	20240319	091900	38950	1950	1950	1950	1950	0
712	20240319	091800	38950	1950	1950	1950	1950	0
713	20240319	091700	38950	1950	1950	1950	1950	0
714	20240319	091600	38950	1950	1950	1950	1950	0
715	20240319	091500	38950	1950	1950	1950	1950	0
716	20240319	091400	38950	1950	1950	1950	1950	0
717	20240319	091300	38950	1950	1950	1950	1950	0
718	20240319	091200	38950	1950	1950	1950	1950	0
719	20240319	091100	38950	1950	1950	1950	1950	0
720	20240319	091000	38950	1950	1950	1950	1950	0
721	20240319	090900	38950	1950	1950	1950	1950	0
722	20240319	090800	38950	1950	1950	1950	1950	0
723	20240319	090700	38950	1950	1950	1950	1950	0
724	20240319	090600	38950	1950	1950	1950	1950	0
725	20240319	090500	38950	1950	1950	1950	1950	0
726	20240319	090400	38950	1950	1950	1950	1950	0
727	20240319	090300	38950	1950	1950	1950	1950	0
728	20240319	090200	38950	1950	1950	1950	1950	0
729	20240319	090100	38950	1950	1950	1950	1950	0
730	20240319	090000	38950	1950	1800	1950	1800	21