KissMeData/093510/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195800	371895	1896	1613	1896	1613	71
3	20240322	195700	371895	1896	1896	1896	1896	0
4	20240322	195600	371895	1896	1896	1896	1896	0
5	20240322	195500	371895	1896	1896	1896	1896	0
6	20240322	195400	371895	1896	1896	1896	1896	0
7	20240322	195300	371895	1896	1896	1896	1896	0
8	20240322	195200	371895	1896	1896	1896	1896	0
9	20240322	195100	371895	1896	1896	1896	1896	0
10	20240322	195000	371895	1896	1896	1896	1896	0
11	20240322	194900	371895	1896	1896	1896	1896	0
12	20240322	194800	371895	1896	1896	1896	1896	0
13	20240322	194700	371895	1896	1896	1896	1896	0
14	20240322	194600	371895	1896	1896	1896	1896	0
15	20240322	194500	371895	1896	1896	1896	1896	0
16	20240322	194400	371895	1896	1896	1896	1896	0
17	20240322	194300	371895	1896	1896	1896	1896	0
18	20240322	194200	371895	1896	1896	1896	1896	0
19	20240322	194100	371895	1896	1896	1896	1896	0
20	20240322	194000	371895	1896	1896	1896	1896	0
21	20240322	193900	371895	1896	1896	1896	1896	0
22	20240322	193800	371895	1896	1896	1896	1896	0
23	20240322	193700	371895	1896	1896	1896	1896	0
24	20240322	193600	371895	1896	1896	1896	1896	0
25	20240322	193500	371895	1896	1896	1896	1896	0
26	20240322	193400	371895	1896	1896	1896	1896	0
27	20240322	193300	371895	1896	1896	1896	1896	0
28	20240322	193200	371895	1896	1896	1896	1896	0
29	20240322	193100	371895	1896	1896	1896	1896	0
30	20240322	193000	371895	1896	1896	1896	1896	0
31	20240322	192900	371895	1896	1896	1896	1896	0
32	20240322	192800	371895	1896	1613	1896	1613	71
33	20240322	192700	371895	1896	1896	1896	1896	0
34	20240322	192600	371895	1896	1896	1896	1896	0
35	20240322	192500	371895	1896	1896	1896	1896	0
36	20240322	192400	371895	1896	1896	1896	1896	0
37	20240322	192300	371895	1896	1896	1896	1896	0
38	20240322	192200	371895	1896	1896	1896	1896	0
39	20240322	192100	371895	1896	1896	1896	1896	0
40	20240322	192000	371895	1896	1896	1896	1896	0
41	20240322	191900	371895	1896	1896	1896	1896	0
42	20240322	191800	371895	1896	1896	1896	1896	0
43	20240322	191700	371895	1896	1896	1896	1896	0
44	20240322	191600	371895	1896	1896	1896	1896	0
45	20240322	191500	371895	1896	1896	1896	1896	0
46	20240322	191400	371895	1896	1896	1896	1896	0
47	20240322	191300	371895	1896	1896	1896	1896	0
48	20240322	191200	371895	1896	1896	1896	1896	0
49	20240322	191100	371895	1896	1896	1896	1896	0
50	20240322	191000	371895	1896	1896	1896	1896	0
51	20240322	190900	371895	1896	1896	1896	1896	0
52	20240322	190800	371895	1896	1896	1896	1896	0
53	20240322	190700	371895	1896	1896	1896	1896	0
54	20240322	190600	371895	1896	1896	1896	1896	0
55	20240322	190500	371895	1896	1896	1896	1896	0
56	20240322	190400	371895	1896	1896	1896	1896	0
57	20240322	190300	371895	1896	1896	1896	1896	0
58	20240322	190200	371895	1896	1896	1896	1896	0
59	20240322	190100	371895	1896	1896	1896	1896	0
60	20240322	190000	371895	1896	1896	1896	1896	0
61	20240322	185900	371895	1896	1896	1896	1896	0
62	20240322	185800	371895	1896	1613	1896	1613	71
63	20240322	185700	371895	1896	1896	1896	1896	0
64	20240322	185600	371895	1896	1896	1896	1896	0
65	20240322	185500	371895	1896	1896	1896	1896	0
66	20240322	185400	371895	1896	1896	1896	1896	0
67	20240322	185300	371895	1896	1896	1896	1896	0
68	20240322	185200	371895	1896	1896	1896	1896	0
69	20240322	185100	371895	1896	1896	1896	1896	0
70	20240322	185000	371895	1896	1896	1896	1896	0
71	20240322	184900	371895	1896	1896	1896	1896	0
72	20240322	184800	371895	1896	1896	1896	1896	0
73	20240322	184700	371895	1896	1896	1896	1896	0
74	20240322	184600	371895	1896	1896	1896	1896	0
75	20240322	184500	371895	1896	1896	1896	1896	0
76	20240322	184400	371895	1896	1896	1896	1896	0
77	20240322	184300	371895	1896	1896	1896	1896	0
78	20240322	184200	371895	1896	1896	1896	1896	0
79	20240322	184100	371895	1896	1896	1896	1896	0
80	20240322	184000	371895	1896	1896	1896	1896	0
81	20240322	183900	371895	1896	1896	1896	1896	0
82	20240322	183800	371895	1896	1896	1896	1896	0
83	20240322	183700	371895	1896	1896	1896	1896	0
84	20240322	183600	371895	1896	1896	1896	1896	0
85	20240322	183500	371895	1896	1896	1896	1896	0
86	20240322	183400	371895	1896	1896	1896	1896	0
87	20240322	183300	371895	1896	1896	1896	1896	0
88	20240322	183200	371895	1896	1896	1896	1896	0
89	20240322	183100	371895	1896	1896	1896	1896	0
90	20240322	183000	371895	1896	1896	1896	1896	0
91	20240322	182900	371895	1896	1896	1896	1896	0
92	20240322	182800	371895	1896	1613	1896	1613	71
93	20240322	182700	371895	1896	1896	1896	1896	0
94	20240322	182600	371895	1896	1896	1896	1896	0
95	20240322	182500	371895	1896	1896	1896	1896	0
96	20240322	182400	371895	1896	1896	1896	1896	0
97	20240322	182300	371895	1896	1896	1896	1896	0
98	20240322	182200	371895	1896	1896	1896	1896	0
99	20240322	182100	371895	1896	1896	1896	1896	0
100	20240322	182000	371895	1896	1896	1896	1896	0
101	20240322	181900	371895	1896	1896	1896	1896	0
102	20240322	181800	371895	1896	1896	1896	1896	0
103	20240322	181700	371895	1896	1896	1896	1896	0
104	20240322	181600	371895	1896	1896	1896	1896	0
105	20240322	181500	371895	1896	1896	1896	1896	0
106	20240322	181400	371895	1896	1896	1896	1896	0
107	20240322	181300	371895	1896	1896	1896	1896	0
108	20240322	181200	371895	1896	1896	1896	1896	0
109	20240322	181100	371895	1896	1896	1896	1896	0
110	20240322	181000	371895	1896	1896	1896	1896	0
111	20240322	180900	371895	1896	1896	1896	1896	0
112	20240322	180800	371895	1896	1896	1896	1896	0
113	20240322	180700	371895	1896	1896	1896	1896	0
114	20240322	180600	371895	1896	1896	1896	1896	0
115	20240322	180500	371895	1896	1896	1896	1896	0
116	20240322	180400	371895	1896	1896	1896	1896	0
117	20240322	180300	371895	1896	1896	1896	1896	0
118	20240322	180200	371895	1896	1896	1896	1896	0
119	20240322	180100	371895	1896	1896	1896	1896	0
120	20240322	180000	371895	1896	1896	1896	1896	0
121	20240322	175900	371895	1896	1896	1896	1896	0
122	20240322	175800	371895	1896	1613	1896	1613	71
123	20240322	175700	371895	1896	1896	1896	1896	0
124	20240322	175600	371895	1896	1896	1896	1896	0
125	20240322	175500	371895	1896	1896	1896	1896	0
126	20240322	175400	371895	1896	1896	1896	1896	0
127	20240322	175300	371895	1896	1896	1896	1896	0
128	20240322	175200	371895	1896	1896	1896	1896	0
129	20240322	175100	371895	1896	1896	1896	1896	0
130	20240322	175000	371895	1896	1896	1896	1896	0
131	20240322	174900	371895	1896	1896	1896	1896	0
132	20240322	174800	371895	1896	1896	1896	1896	0
133	20240322	174700	371895	1896	1896	1896	1896	0
134	20240322	174600	371895	1896	1896	1896	1896	0
135	20240322	174500	371895	1896	1896	1896	1896	0
136	20240322	174400	371895	1896	1896	1896	1896	0
137	20240322	174300	371895	1896	1896	1896	1896	0
138	20240322	174200	371895	1896	1896	1896	1896	0
139	20240322	174100	371895	1896	1896	1896	1896	0
140	20240322	174000	371895	1896	1896	1896	1896	0
141	20240322	173900	371895	1896	1896	1896	1896	0
142	20240322	173800	371895	1896	1896	1896	1896	0
143	20240322	173700	371895	1896	1896	1896	1896	0
144	20240322	173600	371895	1896	1896	1896	1896	0
145	20240322	173500	371895	1896	1896	1896	1896	0
146	20240322	173400	371895	1896	1896	1896	1896	0
147	20240322	173300	371895	1896	1896	1896	1896	0
148	20240322	173200	371895	1896	1896	1896	1896	0
149	20240322	173100	371895	1896	1896	1896	1896	0
150	20240322	173000	371895	1896	1896	1896	1896	0
151	20240322	172900	371895	1896	1896	1896	1896	0
152	20240322	172800	371895	1896	1613	1896	1613	71
153	20240322	172700	371895	1896	1896	1896	1896	0
154	20240322	172600	371895	1896	1896	1896	1896	0
155	20240322	172500	371895	1896	1896	1896	1896	0
156	20240322	172400	371895	1896	1896	1896	1896	0
157	20240322	172300	371895	1896	1896	1896	1896	0
158	20240322	172200	371895	1896	1896	1896	1896	0
159	20240322	172100	371895	1896	1896	1896	1896	0
160	20240322	172000	371895	1896	1896	1896	1896	0
161	20240322	171900	371895	1896	1896	1896	1896	0
162	20240322	171800	371895	1896	1896	1896	1896	0
163	20240322	171700	371895	1896	1896	1896	1896	0
164	20240322	171600	371895	1896	1896	1896	1896	0
165	20240322	171500	371895	1896	1896	1896	1896	0
166	20240322	171400	371895	1896	1896	1896	1896	0
167	20240322	171300	371895	1896	1896	1896	1896	0
168	20240322	171200	371895	1896	1896	1896	1896	0
169	20240322	171100	371895	1896	1896	1896	1896	0
170	20240322	171000	371895	1896	1896	1896	1896	0
171	20240322	170900	371895	1896	1896	1896	1896	0
172	20240322	170800	371895	1896	1896	1896	1896	0
173	20240322	170700	371895	1896	1896	1896	1896	0
174	20240322	170600	371895	1896	1896	1896	1896	0
175	20240322	170500	371895	1896	1896	1896	1896	0
176	20240322	170400	371895	1896	1896	1896	1896	0
177	20240322	170300	371895	1896	1896	1896	1896	0
178	20240322	170200	371895	1896	1896	1896	1896	0
179	20240322	170100	371895	1896	1896	1896	1896	0
180	20240322	170000	371895	1896	1896	1896	1896	0
181	20240322	165900	371895	1896	1896	1896	1896	0
182	20240322	165800	371895	1896	1613	1896	1613	71
183	20240322	165700	371895	1896	1896	1896	1896	0
184	20240322	165600	371895	1896	1896	1896	1896	0
185	20240322	165500	371895	1896	1896	1896	1896	0
186	20240322	165400	371895	1896	1896	1896	1896	0
187	20240322	165300	371895	1896	1896	1896	1896	0
188	20240322	165200	371895	1896	1896	1896	1896	0
189	20240322	165100	371895	1896	1896	1896	1896	0
190	20240322	165000	371895	1896	1896	1896	1896	0
191	20240322	164900	371895	1896	1896	1896	1896	0
192	20240322	164800	371895	1896	1896	1896	1896	0
193	20240322	164700	371895	1896	1896	1896	1896	0
194	20240322	164600	371895	1896	1896	1896	1896	0
195	20240322	164500	371895	1896	1896	1896	1896	0
196	20240322	164400	371895	1896	1896	1896	1896	0
197	20240322	164300	371895	1896	1896	1896	1896	0
198	20240322	164200	371895	1896	1896	1896	1896	0
199	20240322	164100	371895	1896	1896	1896	1896	0
200	20240322	164000	371895	1896	1896	1896	1896	0
201	20240322	163900	371895	1896	1896	1896	1896	0
202	20240322	163800	371895	1896	1896	1896	1896	0
203	20240322	163700	371895	1896	1896	1896	1896	0
204	20240322	163600	371895	1896	1896	1896	1896	0
205	20240322	163500	371895	1896	1896	1896	1896	0
206	20240322	163400	371895	1896	1896	1896	1896	0
207	20240322	163300	371895	1896	1896	1896	1896	0
208	20240322	163200	371895	1896	1896	1896	1896	0
209	20240322	163100	371895	1896	1896	1896	1896	0
210	20240322	163000	371895	1896	1896	1896	1896	0
211	20240322	162900	371895	1896	1896	1896	1896	0
212	20240322	162800	371895	1896	1613	1896	1613	71
213	20240322	162700	371895	1896	1896	1896	1896	0
214	20240322	162600	371895	1896	1896	1896	1896	0
215	20240322	162500	371895	1896	1896	1896	1896	0
216	20240322	162400	371895	1896	1896	1896	1896	0
217	20240322	162300	371895	1896	1896	1896	1896	0
218	20240322	162200	371895	1896	1896	1896	1896	0
219	20240322	162100	371895	1896	1896	1896	1896	0
220	20240322	162000	371895	1896	1896	1896	1896	0
221	20240322	161900	371895	1896	1896	1896	1896	0
222	20240322	161800	371895	1896	1896	1896	1896	0
223	20240322	161700	371895	1896	1896	1896	1896	0
224	20240322	161600	371895	1896	1896	1896	1896	0
225	20240322	161500	371895	1896	1896	1896	1896	0
226	20240322	161400	371895	1896	1896	1896	1896	0
227	20240322	161300	371895	1896	1896	1896	1896	0
228	20240322	161200	371895	1896	1896	1896	1896	0
229	20240322	161100	371895	1896	1896	1896	1896	0
230	20240322	161000	371895	1896	1896	1896	1896	0
231	20240322	160900	371895	1896	1896	1896	1896	0
232	20240322	160800	371895	1896	1896	1896	1896	0
233	20240322	160700	371895	1896	1896	1896	1896	0
234	20240322	160600	371895	1896	1896	1896	1896	0
235	20240322	160500	371895	1896	1896	1896	1896	0
236	20240322	160400	371895	1896	1896	1896	1896	0
237	20240322	160300	371895	1896	1896	1896	1896	0
238	20240322	160200	371895	1896	1896	1896	1896	0
239	20240322	160100	371895	1896	1896	1896	1896	0
240	20240322	160000	371895	1896	1896	1896	1896	0
241	20240322	155900	371895	1896	1896	1896	1896	0
242	20240322	155800	371895	1896	1613	1896	1613	71
243	20240322	155700	371895	1896	1896	1896	1896	0
244	20240322	155600	371895	1896	1896	1896	1896	0
245	20240322	155500	371895	1896	1896	1896	1896	0
246	20240322	155400	371895	1896	1896	1896	1896	0
247	20240322	155300	371895	1896	1896	1896	1896	0
248	20240322	155200	371895	1896	1896	1896	1896	0
249	20240322	155100	371895	1896	1896	1896	1896	0
250	20240322	155000	371895	1896	1896	1896	1896	0
251	20240322	154900	371895	1896	1896	1896	1896	0
252	20240322	154800	371895	1896	1896	1896	1896	0
253	20240322	154700	371895	1896	1896	1896	1896	0
254	20240322	154600	371895	1896	1896	1896	1896	0
255	20240322	154500	371895	1896	1896	1896	1896	0
256	20240322	154400	371895	1896	1896	1896	1896	0
257	20240322	154300	371895	1896	1896	1896	1896	0
258	20240322	154200	371895	1896	1896	1896	1896	0
259	20240322	154100	371895	1896	1896	1896	1896	0
260	20240322	154000	371895	1896	1896	1896	1896	0
261	20240322	153900	371895	1896	1896	1896	1896	0
262	20240322	153800	371895	1896	1896	1896	1896	0
263	20240322	153700	371895	1896	1896	1896	1896	0
264	20240322	153600	371895	1896	1896	1896	1896	0
265	20240322	153500	371895	1896	1896	1896	1896	0
266	20240322	153400	371895	1896	1896	1896	1896	0
267	20240322	153300	371895	1896	1896	1896	1896	0
268	20240322	153200	371895	1896	1896	1896	1896	0
269	20240322	153100	371895	1896	1896	1896	1896	0
270	20240322	153000	371895	1896	1896	1896	1896	0
271	20240322	152900	371895	1896	1896	1896	1896	0
272	20240322	152800	371895	1896	1896	1896	1896	0
273	20240322	152700	371895	1896	1896	1896	1896	0
274	20240322	152600	371895	1896	1896	1896	1896	0
275	20240322	152500	371895	1896	1896	1896	1896	0
276	20240322	152400	371895	1896	1896	1896	1896	0
277	20240322	152300	371895	1896	1896	1896	1896	0
278	20240322	152200	371895	1896	1896	1896	1896	0
279	20240322	152100	371895	1896	1896	1896	1896	0
280	20240322	152000	371895	1896	1896	1896	1896	0
281	20240322	151900	371895	1896	1896	1896	1896	0
282	20240322	151800	371895	1896	1896	1896	1896	0
283	20240322	151700	371895	1896	1896	1896	1896	0
284	20240322	151600	371895	1896	1896	1896	1896	0
285	20240322	151500	371895	1896	1896	1896	1896	0
286	20240322	151400	371895	1896	1896	1896	1896	0
287	20240322	151300	371895	1896	1896	1896	1896	0
288	20240322	151200	371895	1896	1896	1896	1896	0
289	20240322	151100	371895	1896	1896	1896	1896	0
290	20240322	151000	371895	1896	1896	1896	1896	0
291	20240322	150900	371895	1896	1896	1896	1896	0
292	20240322	150800	371895	1896	1896	1896	1896	0
293	20240322	150700	371895	1896	1896	1896	1896	0
294	20240322	150600	371895	1896	1896	1896	1896	0
295	20240322	150500	371895	1896	1896	1896	1896	0
296	20240322	150400	371895	1896	1896	1896	1896	0
297	20240322	150300	371895	1896	1896	1896	1896	0
298	20240322	150200	371895	1896	1896	1896	1896	0
299	20240322	150100	371895	1896	1896	1896	1896	0
300	20240322	150000	371895	1896	1896	1896	1896	0
301	20240322	145900	371895	1896	1896	1896	1896	0
302	20240322	145800	371895	1896	1896	1896	1896	0
303	20240322	145700	371895	1896	1896	1896	1896	0
304	20240322	145600	371895	1896	1896	1896	1896	0
305	20240322	145500	371895	1896	1896	1896	1896	0
306	20240322	145400	371895	1896	1896	1896	1896	0
307	20240322	145300	371895	1896	1896	1896	1896	0
308	20240322	145200	371895	1896	1896	1896	1896	0
309	20240322	145100	371895	1896	1896	1896	1896	0
310	20240322	145000	371895	1896	1896	1896	1896	0
311	20240322	144900	371895	1896	1896	1896	1896	0
312	20240322	144800	371895	1896	1896	1896	1896	0
313	20240322	144700	371895	1896	1896	1896	1896	0
314	20240322	144600	371895	1896	1896	1896	1896	0
315	20240322	144500	371895	1896	1896	1896	1896	0
316	20240322	144400	371895	1896	1896	1896	1896	0
317	20240322	144300	371895	1896	1896	1896	1896	0
318	20240322	144200	371895	1896	1896	1896	1896	0
319	20240322	144100	371895	1896	1896	1896	1896	0
320	20240322	144000	371895	1896	1896	1896	1896	0
321	20240322	143900	371895	1896	1896	1896	1896	0
322	20240322	143800	371895	1896	1896	1896	1896	0
323	20240322	143700	371895	1896	1896	1896	1896	0
324	20240322	143600	371895	1896	1896	1896	1896	0
325	20240322	143500	371895	1896	1896	1896	1896	0
326	20240322	143400	371895	1896	1896	1896	1896	0
327	20240322	143300	371895	1896	1896	1896	1896	0
328	20240322	143200	371895	1896	1896	1896	1896	0
329	20240322	143100	371895	1896	1896	1896	1896	0
330	20240322	143000	371895	1896	1896	1896	1896	0
331	20240322	142900	371895	1896	1896	1896	1896	0
332	20240322	142800	371895	1896	1896	1896	1896	0
333	20240322	142700	371895	1896	1896	1896	1896	0
334	20240322	142600	371895	1896	1896	1896	1896	0
335	20240322	142500	371895	1896	1896	1896	1896	0
336	20240322	142400	371895	1896	1896	1896	1896	0
337	20240322	142300	371895	1896	1896	1896	1896	0
338	20240322	142200	371895	1896	1896	1896	1896	0
339	20240322	142100	371895	1896	1896	1896	1896	0
340	20240322	142000	371895	1896	1896	1896	1896	0
341	20240322	141900	371895	1896	1896	1896	1896	0
342	20240322	141800	371895	1896	1896	1896	1896	0
343	20240322	141700	371895	1896	1896	1896	1896	0
344	20240322	141600	371895	1896	1896	1896	1896	0
345	20240322	141500	371895	1896	1896	1896	1896	0
346	20240322	141400	371895	1896	1896	1896	1896	0
347	20240322	141300	371895	1896	1896	1896	1896	0
348	20240322	141200	371895	1896	1896	1896	1896	0
349	20240322	141100	371895	1896	1896	1896	1896	0
350	20240322	141000	371895	1896	1896	1896	1896	0
351	20240322	140900	371895	1896	1896	1896	1896	0
352	20240322	140800	371895	1896	1896	1896	1896	0
353	20240322	140700	371895	1896	1896	1896	1896	0
354	20240322	140600	371895	1896	1896	1896	1896	0
355	20240322	140500	371895	1896	1896	1896	1896	0
356	20240322	140400	371895	1896	1896	1896	1896	0
357	20240322	140300	371895	1896	1896	1896	1896	0
358	20240322	140200	371895	1896	1896	1896	1896	0
359	20240322	140100	371895	1896	1896	1896	1896	0
360	20240322	140000	371895	1896	1896	1896	1896	0
361	20240322	135900	371895	1896	1896	1896	1896	0
362	20240322	135800	371895	1896	1896	1896	1896	0
363	20240322	135700	371895	1896	1896	1896	1896	0
364	20240322	135600	371895	1896	1896	1896	1896	0
365	20240322	135500	371895	1896	1896	1896	1896	0
366	20240322	135400	371895	1896	1896	1896	1896	0
367	20240322	135300	371895	1896	1896	1896	1896	0
368	20240322	135200	371895	1896	1896	1896	1896	0
369	20240322	135100	371895	1896	1896	1896	1896	0
370	20240322	135000	371895	1896	1896	1896	1896	0
371	20240322	134900	371895	1896	1896	1896	1896	0
372	20240322	134800	371895	1896	1896	1896	1896	0
373	20240322	134700	371895	1896	1896	1896	1896	0
374	20240322	134600	371895	1896	1896	1896	1896	0
375	20240322	134500	371895	1896	1896	1896	1896	0
376	20240322	134400	371895	1896	1896	1896	1896	0
377	20240322	134300	371895	1896	1896	1896	1896	0
378	20240322	134200	371895	1896	1896	1896	1896	0
379	20240322	134100	371895	1896	1896	1896	1896	0
380	20240322	134000	371895	1896	1896	1896	1896	0
381	20240322	133900	371895	1896	1896	1896	1896	0
382	20240322	133800	371895	1896	1896	1896	1896	0
383	20240322	133700	371895	1896	1896	1896	1896	0
384	20240322	133600	371895	1896	1896	1896	1896	0
385	20240322	133500	371895	1896	1896	1896	1896	0
386	20240322	133400	371895	1896	1896	1896	1896	0
387	20240322	133300	371895	1896	1896	1896	1896	0
388	20240322	133200	371895	1896	1896	1896	1896	0
389	20240322	133100	371895	1896	1896	1896	1896	0
390	20240322	133000	371895	1896	1896	1896	1896	0
391	20240322	132900	371895	1896	1896	1896	1896	0
392	20240322	132800	371895	1896	1896	1896	1896	0
393	20240322	132700	371895	1896	1896	1896	1896	0
394	20240322	132600	371895	1896	1896	1896	1896	0
395	20240322	132500	371895	1896	1896	1896	1896	0
396	20240322	132400	371895	1896	1896	1896	1896	0
397	20240322	132300	371895	1896	1896	1896	1896	0
398	20240322	132200	371895	1896	1896	1896	1896	0
399	20240322	132100	371895	1896	1896	1896	1896	0
400	20240322	132000	371895	1896	1896	1896	1896	0
401	20240322	131900	371895	1896	1896	1896	1896	0
402	20240322	131800	371895	1896	1896	1896	1896	0
403	20240322	131700	371895	1896	1896	1896	1896	0
404	20240322	131600	371895	1896	1896	1896	1896	0
405	20240322	131500	371895	1896	1896	1896	1896	0
406	20240322	131400	371895	1896	1896	1896	1896	0
407	20240322	131300	371895	1896	1896	1896	1896	0
408	20240322	131200	371895	1896	1896	1896	1896	0
409	20240322	131100	371895	1896	1896	1896	1896	0
410	20240322	131000	371895	1896	1896	1896	1896	0
411	20240322	130900	371895	1896	1896	1896	1896	0
412	20240322	130800	371895	1896	1896	1896	1896	0
413	20240322	130700	371895	1896	1896	1896	1896	0
414	20240322	130600	371895	1896	1896	1896	1896	0
415	20240322	130500	371895	1896	1896	1896	1896	0
416	20240322	130400	371895	1896	1896	1896	1896	0
417	20240322	130300	371895	1896	1896	1896	1896	0
418	20240322	130200	371895	1896	1896	1896	1896	0
419	20240322	130100	371895	1896	1896	1896	1896	0
420	20240322	130000	371895	1896	1896	1896	1896	0
421	20240322	125900	371895	1896	1896	1896	1896	0
422	20240322	125800	371895	1896	1896	1896	1896	0
423	20240322	125700	371895	1896	1896	1896	1896	0
424	20240322	125600	371895	1896	1896	1896	1896	0
425	20240322	125500	371895	1896	1896	1896	1896	0
426	20240322	125400	371895	1896	1896	1896	1896	0
427	20240322	125300	371895	1896	1896	1896	1896	0
428	20240322	125200	371895	1896	1896	1896	1896	0
429	20240322	125100	371895	1896	1896	1896	1896	0
430	20240322	125000	371895	1896	1896	1896	1896	0
431	20240322	124900	371895	1896	1896	1896	1896	0
432	20240322	124800	371895	1896	1896	1896	1896	0
433	20240322	124700	371895	1896	1896	1896	1896	0
434	20240322	124600	371895	1896	1896	1896	1896	0
435	20240322	124500	371895	1896	1896	1896	1896	0
436	20240322	124400	371895	1896	1896	1896	1896	0
437	20240322	124300	371895	1896	1896	1896	1896	0
438	20240322	124200	371895	1896	1896	1896	1896	0
439	20240322	124100	371895	1896	1896	1896	1896	0
440	20240322	124000	371895	1896	1896	1896	1896	0
441	20240322	123900	371895	1896	1896	1896	1896	0
442	20240322	123800	371895	1896	1896	1896	1896	0
443	20240322	123700	371895	1896	1896	1896	1896	0
444	20240322	123600	371895	1896	1896	1896	1896	0
445	20240322	123500	371895	1896	1896	1896	1896	0
446	20240322	123400	371895	1896	1896	1896	1896	0
447	20240322	123300	371895	1896	1896	1896	1896	0
448	20240322	123200	371895	1896	1896	1896	1896	0
449	20240322	123100	371895	1896	1896	1896	1896	0
450	20240322	123000	371895	1896	1896	1896	1896	0
451	20240322	122900	371895	1896	1896	1896	1896	0
452	20240322	122800	371895	1896	1896	1896	1896	0
453	20240322	122700	371895	1896	1896	1896	1896	0
454	20240322	122600	371895	1896	1896	1896	1896	0
455	20240322	122500	371895	1896	1896	1896	1896	0
456	20240322	122400	371895	1896	1896	1896	1896	0
457	20240322	122300	371895	1896	1896	1896	1896	0
458	20240322	122200	371895	1896	1896	1896	1896	0
459	20240322	122100	371895	1896	1896	1896	1896	0
460	20240322	122000	371895	1896	1896	1896	1896	0
461	20240322	121900	371895	1896	1896	1896	1896	0
462	20240322	121800	371895	1896	1896	1896	1896	0
463	20240322	121700	371895	1896	1896	1896	1896	0
464	20240322	121600	371895	1896	1896	1896	1896	0
465	20240322	121500	371895	1896	1896	1896	1896	0
466	20240322	121400	371895	1896	1896	1896	1896	0
467	20240322	121300	371895	1896	1896	1896	1896	0
468	20240322	121200	371895	1896	1896	1896	1896	0
469	20240322	121100	371895	1896	1896	1896	1896	0
470	20240322	121000	371895	1896	1896	1896	1896	0
471	20240322	120900	371895	1896	1896	1896	1896	0
472	20240322	120800	371895	1896	1896	1896	1896	0
473	20240322	120700	371895	1896	1896	1896	1896	0
474	20240322	120600	371895	1896	1896	1896	1896	0
475	20240322	120500	371895	1896	1896	1896	1896	0
476	20240322	120400	371895	1896	1896	1896	1896	0
477	20240322	120300	371895	1896	1896	1896	1896	0
478	20240322	120200	371895	1896	1896	1896	1896	0
479	20240322	120100	371895	1896	1896	1896	1896	0
480	20240322	120000	371895	1896	1896	1896	1896	0
481	20240322	115900	371895	1896	1896	1896	1896	0
482	20240322	115800	371895	1896	1896	1896	1896	0
483	20240322	115700	371895	1896	1896	1896	1896	0
484	20240322	115600	371895	1896	1896	1896	1896	0
485	20240322	115500	371895	1896	1896	1896	1896	0
486	20240322	115400	371895	1896	1896	1896	1896	0
487	20240322	115300	371895	1896	1896	1896	1896	0
488	20240322	115200	371895	1896	1896	1896	1896	0
489	20240322	115100	371895	1896	1896	1896	1896	0
490	20240322	115000	371895	1896	1896	1896	1896	0
491	20240322	114900	371895	1896	1896	1896	1896	0
492	20240322	114800	371895	1896	1896	1896	1896	0
493	20240322	114700	371895	1896	1896	1896	1896	0
494	20240322	114600	371895	1896	1896	1896	1896	0
495	20240322	114500	371895	1896	1896	1896	1896	0
496	20240322	114400	371895	1896	1896	1896	1896	0
497	20240322	114300	371895	1896	1896	1896	1896	0
498	20240322	114200	371895	1896	1896	1896	1896	0
499	20240322	114100	371895	1896	1896	1896	1896	0
500	20240322	114000	371895	1896	1896	1896	1896	0
501	20240322	113900	371895	1896	1896	1896	1896	0
502	20240322	113800	371895	1896	1896	1896	1896	0
503	20240322	113700	371895	1896	1896	1896	1896	0
504	20240322	113600	371895	1896	1896	1896	1896	0
505	20240322	113500	371895	1896	1896	1896	1896	0
506	20240322	113400	371895	1896	1896	1896	1896	0
507	20240322	113300	371895	1896	1896	1896	1896	0
508	20240322	113200	371895	1896	1896	1896	1896	0
509	20240322	113100	371895	1896	1896	1896	1896	0
510	20240322	113000	371895	1896	1896	1896	1896	0
511	20240322	112900	371895	1896	1896	1896	1896	0
512	20240322	112800	371895	1896	1896	1896	1896	0
513	20240322	112700	371895	1896	1896	1896	1896	0
514	20240322	112600	371895	1896	1896	1896	1896	0
515	20240322	112500	371895	1896	1896	1896	1896	0
516	20240322	112400	371895	1896	1896	1896	1896	0
517	20240322	112300	371895	1896	1896	1896	1896	0
518	20240322	112200	371895	1896	1896	1896	1896	0
519	20240322	112100	371895	1896	1896	1896	1896	0
520	20240322	112000	371895	1896	1896	1896	1896	0
521	20240322	111900	371895	1896	1896	1896	1896	0
522	20240322	111800	371895	1896	1896	1896	1896	0
523	20240322	111700	371895	1896	1896	1896	1896	0
524	20240322	111600	371895	1896	1896	1896	1896	0
525	20240322	111500	371895	1896	1896	1896	1896	0
526	20240322	111400	371895	1896	1896	1896	1896	0
527	20240322	111300	371895	1896	1896	1896	1896	0
528	20240322	111200	371895	1896	1896	1896	1896	0
529	20240322	111100	371895	1896	1896	1896	1896	0
530	20240322	111000	371895	1896	1896	1896	1896	0
531	20240322	110900	371895	1896	1896	1896	1896	0
532	20240322	110800	371895	1896	1896	1896	1896	0
533	20240322	110700	371895	1896	1896	1896	1896	0
534	20240322	110600	371895	1896	1896	1896	1896	0
535	20240322	110500	371895	1896	1896	1896	1896	0
536	20240322	110400	371895	1896	1896	1896	1896	0
537	20240322	110300	371895	1896	1896	1896	1896	0
538	20240322	110200	371895	1896	1896	1896	1896	0
539	20240322	110100	371895	1896	1896	1896	1896	0
540	20240322	110000	371895	1896	1896	1896	1896	0
541	20240322	105900	371895	1896	1896	1896	1896	0
542	20240322	105800	371895	1896	1896	1896	1896	0
543	20240322	105700	371895	1896	1896	1896	1896	0
544	20240322	105600	371895	1896	1896	1896	1896	0
545	20240322	105500	371895	1896	1896	1896	1896	0
546	20240322	105400	371895	1896	1896	1896	1896	0
547	20240322	105300	371895	1896	1896	1896	1896	0
548	20240322	105200	371895	1896	1896	1896	1896	0
549	20240322	105100	371895	1896	1896	1896	1896	0
550	20240322	105000	371895	1896	1896	1896	1896	0
551	20240322	104900	371895	1896	1896	1896	1896	0
552	20240322	104800	371895	1896	1896	1896	1896	0
553	20240322	104700	371895	1896	1896	1896	1896	0
554	20240322	104600	371895	1896	1896	1896	1896	0
555	20240322	104500	371895	1896	1896	1896	1896	0
556	20240322	104400	371895	1896	1896	1896	1896	0
557	20240322	104300	371895	1896	1896	1896	1896	0
558	20240322	104200	371895	1896	1896	1896	1896	0
559	20240322	104100	371895	1896	1896	1896	1896	0
560	20240322	104000	371895	1896	1896	1896	1896	0
561	20240322	103900	371895	1896	1896	1896	1896	0
562	20240322	103800	371895	1896	1896	1896	1896	0
563	20240322	103700	371895	1896	1896	1896	1896	0
564	20240322	103600	371895	1896	1896	1896	1896	0
565	20240322	103500	371895	1896	1896	1896	1896	0
566	20240322	103400	371895	1896	1896	1896	1896	0
567	20240322	103300	371895	1896	1896	1896	1896	0
568	20240322	103200	371895	1896	1896	1896	1896	0
569	20240322	103100	371895	1896	1896	1896	1896	0
570	20240322	103000	371895	1896	1896	1896	1896	0
571	20240322	102900	371895	1896	1896	1896	1896	0
572	20240322	102800	371895	1896	1896	1896	1896	0
573	20240322	102700	371895	1896	1613	1896	1613	71
574	20240322	102600	257089	1896	1896	1896	1896	0
575	20240322	102500	257089	1896	1896	1896	1896	0
576	20240322	102400	257089	1896	1896	1896	1896	0
577	20240322	102300	257089	1896	1896	1896	1896	0
578	20240322	102200	257089	1896	1896	1896	1896	0
579	20240322	102100	257089	1896	1896	1896	1896	0
580	20240322	102000	257089	1896	1896	1896	1896	0
581	20240322	101900	257089	1896	1896	1896	1896	0
582	20240322	101800	257089	1896	1896	1896	1896	0
583	20240322	101700	257089	1896	1896	1896	1896	0
584	20240322	101600	257089	1896	1896	1896	1896	0
585	20240322	101500	257089	1896	1896	1896	1896	0
586	20240322	101400	257089	1896	1896	1896	1896	0
587	20240322	101300	257089	1896	1896	1896	1896	0
588	20240322	101200	257089	1896	1896	1896	1896	0
589	20240322	101100	257089	1896	1896	1896	1896	0
590	20240322	101000	257089	1896	1720	1896	1720	100
591	20240322	100900	71009	1896	1896	1896	1896	0
592	20240322	100800	71009	1896	1896	1896	1896	0
593	20240322	100700	71009	1896	1896	1896	1896	0
594	20240322	100600	71009	1896	1896	1896	1896	0
595	20240322	100500	71009	1896	1896	1896	1896	0
596	20240322	100400	71009	1896	1896	1896	1896	0
597	20240322	100300	71009	1896	1896	1896	1896	0
598	20240322	100200	71009	1896	1896	1896	1896	0
599	20240322	100100	71009	1896	1896	1896	1896	0
600	20240322	100000	71009	1896	1896	1896	1896	0
601	20240322	095900	71009	1896	1896	1896	1896	0
602	20240322	095800	71009	1896	1896	1896	1896	0
603	20240322	095700	71009	1896	1896	1896	1896	0
604	20240322	095600	71009	1896	1896	1896	1896	0
605	20240322	095500	71009	1896	1896	1896	1896	0
606	20240322	095400	71009	1896	1896	1896	1896	0
607	20240322	095300	71009	1896	1896	1896	1896	0
608	20240322	095200	71009	1896	1896	1896	1896	0
609	20240322	095100	71009	1896	1896	1896	1896	0
610	20240322	095000	71009	1896	1896	1896	1896	0
611	20240322	094900	71009	1896	1896	1896	1896	0
612	20240322	094800	71009	1896	1896	1896	1896	0
613	20240322	094700	71009	1896	1896	1896	1896	0
614	20240322	094600	71009	1896	1896	1896	1896	0
615	20240322	094500	71009	1896	1896	1896	1896	0
616	20240322	094400	71009	1896	1896	1896	1896	0
617	20240322	094300	71009	1896	1896	1896	1896	0
618	20240322	094200	71009	1896	1896	1896	1896	0
619	20240322	094100	71009	1896	1896	1896	1896	1
620	20240322	094000	69113	1614	1614	1614	1614	20
621	20240322	093900	36833	1896	1896	1896	1896	0
622	20240322	093800	36833	1896	1896	1896	1896	0
623	20240322	093700	36833	1896	1896	1896	1896	0
624	20240322	093600	36833	1896	1690	1896	1690	11
625	20240322	093500	18037	1614	1614	1614	1614	0
626	20240322	093400	18037	1614	1614	1614	1614	10
627	20240322	093300	1897	1897	1897	1897	1897	0
628	20240322	093200	1897	1897	1897	1897	1897	0
629	20240322	093100	1897	1897	1897	1897	1897	0
630	20240322	093000	1897	1897	1897	1897	1897	0
631	20240322	092900	1897	1897	1897	1897	1897	0
632	20240322	092800	1897	1897	1897	1897	1897	0
633	20240322	092700	1897	1897	1897	1897	1897	0
634	20240322	092600	1897	1897	1897	1897	1897	0
635	20240322	092500	1897	1897	1897	1897	1897	0
636	20240322	092400	1897	1897	1897	1897	1897	0
637	20240322	092300	1897	1897	1897	1897	1897	0
638	20240322	092200	1897	1897	1897	1897	1897	0
639	20240322	092100	1897	1897	1897	1897	1897	0
640	20240322	092000	1897	1897	1897	1897	1897	0
641	20240322	091900	1897	1897	1897	1897	1897	0
642	20240322	091800	1897	1897	1897	1897	1897	0
643	20240322	091700	1897	1897	1897	1897	1897	0
644	20240322	091600	1897	1897	1897	1897	1897	0
645	20240322	091500	1897	1897	1897	1897	1897	0
646	20240322	091400	1897	1897	1897	1897	1897	0
647	20240322	091300	1897	1897	1897	1897	1897	0
648	20240322	091200	1897	1897	1897	1897	1897	0
649	20240322	091100	1897	1897	1897	1897	1897	0
650	20240322	091000	1897	1897	1897	1897	1897	0
651	20240322	090900	1897	1897	1897	1897	1897	0
652	20240322	090800	1897	1897	1897	1897	1897	0
653	20240322	090700	1897	1897	1897	1897	1897	0
654	20240322	090600	1897	1897	1897	1897	1897	0
655	20240322	090500	1897	1897	1897	1897	1897	0
656	20240322	090400	1897	1897	1897	1897	1897	0
657	20240322	090300	1897	1897	1897	1897	1897	0
658	20240322	090200	1897	1897	1897	1897	1897	0
659	20240322	090100	1897	1897	1897	1897	1897	0
660	20240322	090000	1897	1897	1897	1897	1897	1