KissMeData/318660/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210700	38698	1799	1799	1799	1799	1
3	20240314	210600	38698	1799	1799	1799	1799	0
4	20240314	210500	38698	1799	1799	1799	1799	0
5	20240314	210400	38698	1799	1799	1799	1799	0
6	20240314	210300	38698	1799	1799	1799	1799	0
7	20240314	210200	38698	1799	1799	1799	1799	0
8	20240314	210100	38698	1799	1799	1799	1799	0
9	20240314	210000	38698	1799	1799	1799	1799	0
10	20240314	205900	38698	1799	1799	1799	1799	0
11	20240314	205800	38698	1799	1799	1799	1799	0
12	20240314	205700	38698	1799	1799	1799	1799	0
13	20240314	205600	38698	1799	1799	1799	1799	0
14	20240314	205500	38698	1799	1799	1799	1799	0
15	20240314	205400	38698	1799	1799	1799	1799	0
16	20240314	205300	38698	1799	1799	1799	1799	0
17	20240314	205200	38698	1799	1799	1799	1799	0
18	20240314	205100	38698	1799	1799	1799	1799	0
19	20240314	205000	38698	1799	1799	1799	1799	0
20	20240314	204900	38698	1799	1799	1799	1799	0
21	20240314	204800	38698	1799	1799	1799	1799	0
22	20240314	204700	38698	1799	1799	1799	1799	0
23	20240314	204600	38698	1799	1799	1799	1799	0
24	20240314	204500	38698	1799	1799	1799	1799	0
25	20240314	204400	38698	1799	1799	1799	1799	0
26	20240314	204300	38698	1799	1799	1799	1799	0
27	20240314	204200	38698	1799	1799	1799	1799	0
28	20240314	204100	38698	1799	1799	1799	1799	0
29	20240314	204000	38698	1799	1799	1799	1799	0
30	20240314	203900	38698	1799	1799	1799	1799	0
31	20240314	203800	38698	1799	1799	1799	1799	0
32	20240314	203700	38698	1799	1799	1799	1799	1
33	20240314	203600	38698	1799	1799	1799	1799	0
34	20240314	203500	38698	1799	1799	1799	1799	0
35	20240314	203400	38698	1799	1799	1799	1799	0
36	20240314	203300	38698	1799	1799	1799	1799	0
37	20240314	203200	38698	1799	1799	1799	1799	0
38	20240314	203100	38698	1799	1799	1799	1799	0
39	20240314	203000	38698	1799	1799	1799	1799	0
40	20240314	202900	38698	1799	1799	1799	1799	0
41	20240314	202800	38698	1799	1799	1799	1799	0
42	20240314	202700	38698	1799	1799	1799	1799	0
43	20240314	202600	38698	1799	1799	1799	1799	0
44	20240314	202500	38698	1799	1799	1799	1799	0
45	20240314	202400	38698	1799	1799	1799	1799	0
46	20240314	202300	38698	1799	1799	1799	1799	0
47	20240314	202200	38698	1799	1799	1799	1799	0
48	20240314	202100	38698	1799	1799	1799	1799	0
49	20240314	202000	38698	1799	1799	1799	1799	0
50	20240314	201900	38698	1799	1799	1799	1799	0
51	20240314	201800	38698	1799	1799	1799	1799	0
52	20240314	201700	38698	1799	1799	1799	1799	0
53	20240314	201600	38698	1799	1799	1799	1799	0
54	20240314	201500	38698	1799	1799	1799	1799	0
55	20240314	201400	38698	1799	1799	1799	1799	0
56	20240314	201300	38698	1799	1799	1799	1799	0
57	20240314	201200	38698	1799	1799	1799	1799	0
58	20240314	201100	38698	1799	1799	1799	1799	0
59	20240314	201000	38698	1799	1799	1799	1799	0
60	20240314	200900	38698	1799	1799	1799	1799	0
61	20240314	200800	38698	1799	1799	1799	1799	0
62	20240314	200700	38698	1799	1799	1799	1799	1
63	20240314	200600	38698	1799	1799	1799	1799	0
64	20240314	200500	38698	1799	1799	1799	1799	0
65	20240314	200400	38698	1799	1799	1799	1799	0
66	20240314	200300	38698	1799	1799	1799	1799	0
67	20240314	200200	38698	1799	1799	1799	1799	0
68	20240314	200100	38698	1799	1799	1799	1799	0
69	20240314	200000	38698	1799	1799	1799	1799	0
70	20240314	195900	38698	1799	1799	1799	1799	0
71	20240314	195800	38698	1799	1799	1799	1799	0
72	20240314	195700	38698	1799	1799	1799	1799	0
73	20240314	195600	38698	1799	1799	1799	1799	0
74	20240314	195500	38698	1799	1799	1799	1799	0
75	20240314	195400	38698	1799	1799	1799	1799	0
76	20240314	195300	38698	1799	1799	1799	1799	0
77	20240314	195200	38698	1799	1799	1799	1799	0
78	20240314	195100	38698	1799	1799	1799	1799	0
79	20240314	195000	38698	1799	1799	1799	1799	0
80	20240314	194900	38698	1799	1799	1799	1799	0
81	20240314	194800	38698	1799	1799	1799	1799	0
82	20240314	194700	38698	1799	1799	1799	1799	0
83	20240314	194600	38698	1799	1799	1799	1799	0
84	20240314	194500	38698	1799	1799	1799	1799	0
85	20240314	194400	38698	1799	1799	1799	1799	0
86	20240314	194300	38698	1799	1799	1799	1799	0
87	20240314	194200	38698	1799	1799	1799	1799	0
88	20240314	194100	38698	1799	1799	1799	1799	0
89	20240314	194000	38698	1799	1799	1799	1799	0
90	20240314	193900	38698	1799	1799	1799	1799	0
91	20240314	193800	38698	1799	1799	1799	1799	0
92	20240314	193700	38698	1799	1799	1799	1799	1
93	20240314	193600	38698	1799	1799	1799	1799	0
94	20240314	193500	38698	1799	1799	1799	1799	0
95	20240314	193400	38698	1799	1799	1799	1799	0
96	20240314	193300	38698	1799	1799	1799	1799	0
97	20240314	193200	38698	1799	1799	1799	1799	0
98	20240314	193100	38698	1799	1799	1799	1799	0
99	20240314	193000	38698	1799	1799	1799	1799	0
100	20240314	192900	38698	1799	1799	1799	1799	0
101	20240314	192800	38698	1799	1799	1799	1799	0
102	20240314	192700	38698	1799	1799	1799	1799	0
103	20240314	192600	38698	1799	1799	1799	1799	0
104	20240314	192500	38698	1799	1799	1799	1799	0
105	20240314	192400	38698	1799	1799	1799	1799	0
106	20240314	192300	38698	1799	1799	1799	1799	0
107	20240314	192200	38698	1799	1799	1799	1799	0
108	20240314	192100	38698	1799	1799	1799	1799	0
109	20240314	192000	38698	1799	1799	1799	1799	0
110	20240314	191900	38698	1799	1799	1799	1799	0
111	20240314	191800	38698	1799	1799	1799	1799	0
112	20240314	191700	38698	1799	1799	1799	1799	0
113	20240314	191600	38698	1799	1799	1799	1799	0
114	20240314	191500	38698	1799	1799	1799	1799	0
115	20240314	191400	38698	1799	1799	1799	1799	0
116	20240314	191300	38698	1799	1799	1799	1799	0
117	20240314	191200	38698	1799	1799	1799	1799	0
118	20240314	191100	38698	1799	1799	1799	1799	0
119	20240314	191000	38698	1799	1799	1799	1799	0
120	20240314	190900	38698	1799	1799	1799	1799	0
121	20240314	190800	38698	1799	1799	1799	1799	0
122	20240314	190700	38698	1799	1799	1799	1799	1
123	20240314	190600	38698	1799	1799	1799	1799	0
124	20240314	190500	38698	1799	1799	1799	1799	0
125	20240314	190400	38698	1799	1799	1799	1799	0
126	20240314	190300	38698	1799	1799	1799	1799	0
127	20240314	190200	38698	1799	1799	1799	1799	0
128	20240314	190100	38698	1799	1799	1799	1799	0
129	20240314	190000	38698	1799	1799	1799	1799	0
130	20240314	185900	38698	1799	1799	1799	1799	0
131	20240314	185800	38698	1799	1799	1799	1799	0
132	20240314	185700	38698	1799	1799	1799	1799	0
133	20240314	185600	38698	1799	1799	1799	1799	0
134	20240314	185500	38698	1799	1799	1799	1799	0
135	20240314	185400	38698	1799	1799	1799	1799	0
136	20240314	185300	38698	1799	1799	1799	1799	0
137	20240314	185200	38698	1799	1799	1799	1799	0
138	20240314	185100	38698	1799	1799	1799	1799	0
139	20240314	185000	38698	1799	1799	1799	1799	0
140	20240314	184900	38698	1799	1799	1799	1799	0
141	20240314	184800	38698	1799	1799	1799	1799	0
142	20240314	184700	38698	1799	1799	1799	1799	0
143	20240314	184600	38698	1799	1799	1799	1799	0
144	20240314	184500	38698	1799	1799	1799	1799	0
145	20240314	184400	38698	1799	1799	1799	1799	0
146	20240314	184300	38698	1799	1799	1799	1799	0
147	20240314	184200	38698	1799	1799	1799	1799	0
148	20240314	184100	38698	1799	1799	1799	1799	0
149	20240314	184000	38698	1799	1799	1799	1799	0
150	20240314	183900	38698	1799	1799	1799	1799	0
151	20240314	183800	38698	1799	1799	1799	1799	0
152	20240314	183700	38698	1799	1799	1799	1799	1
153	20240314	183600	38698	1799	1799	1799	1799	0
154	20240314	183500	38698	1799	1799	1799	1799	0
155	20240314	183400	38698	1799	1799	1799	1799	0
156	20240314	183300	38698	1799	1799	1799	1799	0
157	20240314	183200	38698	1799	1799	1799	1799	0
158	20240314	183100	38698	1799	1799	1799	1799	0
159	20240314	183000	38698	1799	1799	1799	1799	0
160	20240314	182900	38698	1799	1799	1799	1799	0
161	20240314	182800	38698	1799	1799	1799	1799	0
162	20240314	182700	38698	1799	1799	1799	1799	0
163	20240314	182600	38698	1799	1799	1799	1799	0
164	20240314	182500	38698	1799	1799	1799	1799	0
165	20240314	182400	38698	1799	1799	1799	1799	0
166	20240314	182300	38698	1799	1799	1799	1799	0
167	20240314	182200	38698	1799	1799	1799	1799	0
168	20240314	182100	38698	1799	1799	1799	1799	0
169	20240314	182000	38698	1799	1799	1799	1799	0
170	20240314	181900	38698	1799	1799	1799	1799	0
171	20240314	181800	38698	1799	1799	1799	1799	0
172	20240314	181700	38698	1799	1799	1799	1799	0
173	20240314	181600	38698	1799	1799	1799	1799	0
174	20240314	181500	38698	1799	1799	1799	1799	0
175	20240314	181400	38698	1799	1799	1799	1799	0
176	20240314	181300	38698	1799	1799	1799	1799	0
177	20240314	181200	38698	1799	1799	1799	1799	0
178	20240314	181100	38698	1799	1799	1799	1799	0
179	20240314	181000	38698	1799	1799	1799	1799	0
180	20240314	180900	38698	1799	1799	1799	1799	0
181	20240314	180800	38698	1799	1799	1799	1799	0
182	20240314	180700	38698	1799	1799	1799	1799	1
183	20240314	180600	38698	1799	1799	1799	1799	0
184	20240314	180500	38698	1799	1799	1799	1799	0
185	20240314	180400	38698	1799	1799	1799	1799	0
186	20240314	180300	38698	1799	1799	1799	1799	0
187	20240314	180200	38698	1799	1799	1799	1799	0
188	20240314	180100	38698	1799	1799	1799	1799	0
189	20240314	180000	38698	1799	1799	1799	1799	0
190	20240314	175900	38698	1799	1799	1799	1799	0
191	20240314	175800	38698	1799	1799	1799	1799	0
192	20240314	175700	38698	1799	1799	1799	1799	0
193	20240314	175600	38698	1799	1799	1799	1799	0
194	20240314	175500	38698	1799	1799	1799	1799	0
195	20240314	175400	38698	1799	1799	1799	1799	0
196	20240314	175300	38698	1799	1799	1799	1799	0
197	20240314	175200	38698	1799	1799	1799	1799	0
198	20240314	175100	38698	1799	1799	1799	1799	0
199	20240314	175000	38698	1799	1799	1799	1799	0
200	20240314	174900	38698	1799	1799	1799	1799	0
201	20240314	174800	38698	1799	1799	1799	1799	0
202	20240314	174700	38698	1799	1799	1799	1799	0
203	20240314	174600	38698	1799	1799	1799	1799	0
204	20240314	174500	38698	1799	1799	1799	1799	0
205	20240314	174400	38698	1799	1799	1799	1799	0
206	20240314	174300	38698	1799	1799	1799	1799	0
207	20240314	174200	38698	1799	1799	1799	1799	0
208	20240314	174100	38698	1799	1799	1799	1799	0
209	20240314	174000	38698	1799	1799	1799	1799	0
210	20240314	173900	38698	1799	1799	1799	1799	0
211	20240314	173800	38698	1799	1799	1799	1799	0
212	20240314	173700	38698	1799	1799	1799	1799	1
213	20240314	173600	38698	1799	1799	1799	1799	0
214	20240314	173500	38698	1799	1799	1799	1799	0
215	20240314	173400	38698	1799	1799	1799	1799	0
216	20240314	173300	38698	1799	1799	1799	1799	0
217	20240314	173200	38698	1799	1799	1799	1799	0
218	20240314	173100	38698	1799	1799	1799	1799	0
219	20240314	173000	38698	1799	1799	1799	1799	0
220	20240314	172900	38698	1799	1799	1799	1799	0
221	20240314	172800	38698	1799	1799	1799	1799	0
222	20240314	172700	38698	1799	1799	1799	1799	0
223	20240314	172600	38698	1799	1799	1799	1799	0
224	20240314	172500	38698	1799	1799	1799	1799	0
225	20240314	172400	38698	1799	1799	1799	1799	0
226	20240314	172300	38698	1799	1799	1799	1799	0
227	20240314	172200	38698	1799	1799	1799	1799	0
228	20240314	172100	38698	1799	1799	1799	1799	0
229	20240314	172000	38698	1799	1799	1799	1799	0
230	20240314	171900	38698	1799	1799	1799	1799	0
231	20240314	171800	38698	1799	1799	1799	1799	0
232	20240314	171700	38698	1799	1799	1799	1799	0
233	20240314	171600	38698	1799	1799	1799	1799	0
234	20240314	171500	38698	1799	1799	1799	1799	0
235	20240314	171400	38698	1799	1799	1799	1799	0
236	20240314	171300	38698	1799	1799	1799	1799	0
237	20240314	171200	38698	1799	1799	1799	1799	0
238	20240314	171100	38698	1799	1799	1799	1799	0
239	20240314	171000	38698	1799	1799	1799	1799	0
240	20240314	170900	38698	1799	1799	1799	1799	0
241	20240314	170800	38698	1799	1799	1799	1799	0
242	20240314	170700	38698	1799	1799	1799	1799	1
243	20240314	170600	38698	1799	1799	1799	1799	0
244	20240314	170500	38698	1799	1799	1799	1799	0
245	20240314	170400	38698	1799	1799	1799	1799	0
246	20240314	170300	38698	1799	1799	1799	1799	0
247	20240314	170200	38698	1799	1799	1799	1799	0
248	20240314	170100	38698	1799	1799	1799	1799	0
249	20240314	170000	38698	1799	1799	1799	1799	0
250	20240314	165900	38698	1799	1799	1799	1799	0
251	20240314	165800	38698	1799	1799	1799	1799	0
252	20240314	165700	38698	1799	1799	1799	1799	0
253	20240314	165600	38698	1799	1799	1799	1799	0
254	20240314	165500	38698	1799	1799	1799	1799	0
255	20240314	165400	38698	1799	1799	1799	1799	0
256	20240314	165300	38698	1799	1799	1799	1799	0
257	20240314	165200	38698	1799	1799	1799	1799	0
258	20240314	165100	38698	1799	1799	1799	1799	0
259	20240314	165000	38698	1799	1799	1799	1799	0
260	20240314	164900	38698	1799	1799	1799	1799	0
261	20240314	164800	38698	1799	1799	1799	1799	0
262	20240314	164700	38698	1799	1799	1799	1799	0
263	20240314	164600	38698	1799	1799	1799	1799	0
264	20240314	164500	38698	1799	1799	1799	1799	0
265	20240314	164400	38698	1799	1799	1799	1799	0
266	20240314	164300	38698	1799	1799	1799	1799	0
267	20240314	164200	38698	1799	1799	1799	1799	0
268	20240314	164100	38698	1799	1799	1799	1799	0
269	20240314	164000	38698	1799	1799	1799	1799	0
270	20240314	163900	38698	1799	1799	1799	1799	0
271	20240314	163800	38698	1799	1799	1799	1799	0
272	20240314	163700	38698	1799	1799	1799	1799	1
273	20240314	163600	38698	1799	1799	1799	1799	0
274	20240314	163500	38698	1799	1799	1799	1799	0
275	20240314	163400	38698	1799	1799	1799	1799	0
276	20240314	163300	38698	1799	1799	1799	1799	0
277	20240314	163200	38698	1799	1799	1799	1799	0
278	20240314	163100	38698	1799	1799	1799	1799	0
279	20240314	163000	38698	1799	1799	1799	1799	0
280	20240314	162900	38698	1799	1799	1799	1799	0
281	20240314	162800	38698	1799	1799	1799	1799	0
282	20240314	162700	38698	1799	1799	1799	1799	0
283	20240314	162600	38698	1799	1799	1799	1799	0
284	20240314	162500	38698	1799	1799	1799	1799	0
285	20240314	162400	38698	1799	1799	1799	1799	0
286	20240314	162300	38698	1799	1799	1799	1799	0
287	20240314	162200	38698	1799	1799	1799	1799	0
288	20240314	162100	38698	1799	1799	1799	1799	0
289	20240314	162000	38698	1799	1799	1799	1799	0
290	20240314	161900	38698	1799	1799	1799	1799	0
291	20240314	161800	38698	1799	1799	1799	1799	0
292	20240314	161700	38698	1799	1799	1799	1799	0
293	20240314	161600	38698	1799	1799	1799	1799	0
294	20240314	161500	38698	1799	1799	1799	1799	0
295	20240314	161400	38698	1799	1799	1799	1799	0
296	20240314	161300	38698	1799	1799	1799	1799	0
297	20240314	161200	38698	1799	1799	1799	1799	0
298	20240314	161100	38698	1799	1799	1799	1799	0
299	20240314	161000	38698	1799	1799	1799	1799	0
300	20240314	160900	38698	1799	1799	1799	1799	0
301	20240314	160800	38698	1799	1799	1799	1799	0
302	20240314	160700	38698	1799	1799	1799	1799	1
303	20240314	160600	38698	1799	1799	1799	1799	0
304	20240314	160500	38698	1799	1799	1799	1799	0
305	20240314	160400	38698	1799	1799	1799	1799	0
306	20240314	160300	38698	1799	1799	1799	1799	0
307	20240314	160200	38698	1799	1799	1799	1799	0
308	20240314	160100	38698	1799	1799	1799	1799	0
309	20240314	160000	38698	1799	1799	1799	1799	0
310	20240314	155900	38698	1799	1799	1799	1799	0
311	20240314	155800	38698	1799	1799	1799	1799	0
312	20240314	155700	38698	1799	1799	1799	1799	0
313	20240314	155600	38698	1799	1799	1799	1799	0
314	20240314	155500	38698	1799	1799	1799	1799	0
315	20240314	155400	38698	1799	1799	1799	1799	0
316	20240314	155300	38698	1799	1799	1799	1799	0
317	20240314	155200	38698	1799	1799	1799	1799	0
318	20240314	155100	38698	1799	1799	1799	1799	0
319	20240314	155000	38698	1799	1799	1799	1799	0
320	20240314	154900	38698	1799	1799	1799	1799	0
321	20240314	154800	38698	1799	1799	1799	1799	0
322	20240314	154700	38698	1799	1799	1799	1799	0
323	20240314	154600	38698	1799	1799	1799	1799	0
324	20240314	154500	38698	1799	1799	1799	1799	0
325	20240314	154400	38698	1799	1799	1799	1799	0
326	20240314	154300	38698	1799	1799	1799	1799	0
327	20240314	154200	38698	1799	1799	1799	1799	0
328	20240314	154100	38698	1799	1799	1799	1799	0
329	20240314	154000	38698	1799	1799	1799	1799	0
330	20240314	153900	38698	1799	1799	1799	1799	0
331	20240314	153800	38698	1799	1799	1799	1799	0
332	20240314	153700	38698	1799	1799	1799	1799	1
333	20240314	153600	38698	1799	1799	1799	1799	0
334	20240314	153500	38698	1799	1799	1799	1799	0
335	20240314	153400	38698	1799	1799	1799	1799	0
336	20240314	153300	38698	1799	1799	1799	1799	0
337	20240314	153200	38698	1799	1799	1799	1799	0
338	20240314	153100	38698	1799	1799	1799	1799	0
339	20240314	153000	38698	1799	1799	1799	1799	0
340	20240314	152900	38698	1799	1799	1799	1799	0
341	20240314	152800	38698	1799	1799	1799	1799	0
342	20240314	152700	38698	1799	1799	1799	1799	0
343	20240314	152600	38698	1799	1799	1799	1799	0
344	20240314	152500	38698	1799	1799	1799	1799	0
345	20240314	152400	38698	1799	1799	1799	1799	0
346	20240314	152300	38698	1799	1799	1799	1799	0
347	20240314	152200	38698	1799	1799	1799	1799	0
348	20240314	152100	38698	1799	1799	1799	1799	0
349	20240314	152000	38698	1799	1799	1799	1799	0
350	20240314	151900	38698	1799	1799	1799	1799	0
351	20240314	151800	38698	1799	1799	1799	1799	0
352	20240314	151700	38698	1799	1799	1799	1799	0
353	20240314	151600	38698	1799	1799	1799	1799	0
354	20240314	151500	38698	1799	1799	1799	1799	0
355	20240314	151400	38698	1799	1799	1799	1799	0
356	20240314	151300	38698	1799	1799	1799	1799	0
357	20240314	151200	38698	1799	1799	1799	1799	0
358	20240314	151100	38698	1799	1799	1799	1799	0
359	20240314	151000	38698	1799	1799	1799	1799	0
360	20240314	150900	38698	1799	1799	1799	1799	0
361	20240314	150800	38698	1799	1799	1799	1799	0
362	20240314	150700	38698	1799	1799	1799	1799	0
363	20240314	150600	38698	1799	1799	1799	1799	0
364	20240314	150500	38698	1799	1799	1799	1799	0
365	20240314	150400	38698	1799	1799	1799	1799	0
366	20240314	150300	38698	1799	1799	1799	1799	0
367	20240314	150200	38698	1799	1799	1799	1799	0
368	20240314	150100	38698	1799	1799	1799	1799	0
369	20240314	150000	38698	1799	1799	1799	1799	0
370	20240314	145900	38698	1799	1799	1799	1799	0
371	20240314	145800	38698	1799	1799	1799	1799	0
372	20240314	145700	38698	1799	1799	1799	1799	0
373	20240314	145600	38698	1799	1799	1799	1799	0
374	20240314	145500	38698	1799	1799	1799	1799	0
375	20240314	145400	38698	1799	1799	1799	1799	0
376	20240314	145300	38698	1799	1799	1799	1799	0
377	20240314	145200	38698	1799	1799	1799	1799	0
378	20240314	145100	38698	1799	1799	1799	1799	0
379	20240314	145000	38698	1799	1799	1799	1799	0
380	20240314	144900	38698	1799	1799	1799	1799	0
381	20240314	144800	38698	1799	1799	1799	1799	0
382	20240314	144700	38698	1799	1799	1799	1799	0
383	20240314	144600	38698	1799	1799	1799	1799	0
384	20240314	144500	38698	1799	1799	1799	1799	0
385	20240314	144400	38698	1799	1799	1799	1799	0
386	20240314	144300	38698	1799	1799	1799	1799	0
387	20240314	144200	38698	1799	1799	1799	1799	0
388	20240314	144100	38698	1799	1799	1799	1799	0
389	20240314	144000	38698	1799	1799	1799	1799	0
390	20240314	143900	38698	1799	1799	1799	1799	0
391	20240314	143800	38698	1799	1799	1799	1799	0
392	20240314	143700	38698	1799	1799	1799	1799	0
393	20240314	143600	38698	1799	1799	1799	1799	0
394	20240314	143500	38698	1799	1799	1799	1799	0
395	20240314	143400	38698	1799	1799	1799	1799	0
396	20240314	143300	38698	1799	1799	1799	1799	0
397	20240314	143200	38698	1799	1799	1799	1799	0
398	20240314	143100	38698	1799	1799	1799	1799	0
399	20240314	143000	38698	1799	1799	1799	1799	0
400	20240314	142900	38698	1799	1799	1799	1799	0
401	20240314	142800	38698	1799	1799	1799	1799	0
402	20240314	142700	38698	1799	1799	1799	1799	0
403	20240314	142600	38698	1799	1799	1799	1799	0
404	20240314	142500	38698	1799	1799	1799	1799	0
405	20240314	142400	38698	1799	1799	1799	1799	0
406	20240314	142300	38698	1799	1799	1799	1799	0
407	20240314	142200	38698	1799	1799	1799	1799	0
408	20240314	142100	38698	1799	1799	1799	1799	1
409	20240314	142000	36899	1700	1700	1700	1700	0
410	20240314	141900	36899	1700	1700	1700	1700	0
411	20240314	141800	36899	1700	1700	1700	1700	0
412	20240314	141700	36899	1700	1700	1700	1700	0
413	20240314	141600	36899	1700	1700	1700	1700	0
414	20240314	141500	36899	1700	1700	1700	1700	0
415	20240314	141400	36899	1700	1700	1700	1700	0
416	20240314	141300	36899	1700	1700	1700	1700	0
417	20240314	141200	36899	1700	1700	1700	1700	0
418	20240314	141100	36899	1700	1700	1700	1700	0
419	20240314	141000	36899	1700	1700	1700	1700	0
420	20240314	140900	36899	1700	1700	1700	1700	0
421	20240314	140800	36899	1700	1700	1700	1700	0
422	20240314	140700	36899	1700	1700	1700	1700	0
423	20240314	140600	36899	1700	1700	1700	1700	0
424	20240314	140500	36899	1700	1700	1700	1700	0
425	20240314	140400	36899	1700	1700	1700	1700	0
426	20240314	140300	36899	1700	1700	1700	1700	0
427	20240314	140200	36899	1700	1700	1700	1700	0
428	20240314	140100	36899	1700	1700	1700	1700	0
429	20240314	140000	36899	1700	1700	1700	1700	0
430	20240314	135900	36899	1700	1700	1700	1700	0
431	20240314	135800	36899	1700	1700	1700	1700	0
432	20240314	135700	36899	1700	1700	1700	1700	0
433	20240314	135600	36899	1700	1700	1700	1700	0
434	20240314	135500	36899	1700	1700	1700	1700	0
435	20240314	135400	36899	1700	1700	1700	1700	0
436	20240314	135300	36899	1700	1700	1700	1700	0
437	20240314	135200	36899	1700	1700	1700	1700	0
438	20240314	135100	36899	1700	1700	1700	1700	0
439	20240314	135000	36899	1700	1700	1700	1700	0
440	20240314	134900	36899	1700	1700	1700	1700	0
441	20240314	134800	36899	1700	1700	1700	1700	0
442	20240314	134700	36899	1700	1700	1700	1700	0
443	20240314	134600	36899	1700	1700	1700	1700	0
444	20240314	134500	36899	1700	1700	1700	1700	0
445	20240314	134400	36899	1700	1700	1700	1700	0
446	20240314	134300	36899	1700	1700	1700	1700	0
447	20240314	134200	36899	1700	1700	1700	1700	0
448	20240314	134100	36899	1700	1700	1700	1700	0
449	20240314	134000	36899	1700	1700	1700	1700	0
450	20240314	133900	36899	1700	1700	1700	1700	0
451	20240314	133800	36899	1700	1700	1700	1700	0
452	20240314	133700	36899	1700	1700	1700	1700	0
453	20240314	133600	36899	1700	1700	1700	1700	0
454	20240314	133500	36899	1700	1700	1700	1700	0
455	20240314	133400	36899	1700	1700	1700	1700	0
456	20240314	133300	36899	1700	1700	1700	1700	0
457	20240314	133200	36899	1700	1700	1700	1700	0
458	20240314	133100	36899	1700	1700	1700	1700	0
459	20240314	133000	36899	1700	1700	1700	1700	0
460	20240314	132900	36899	1700	1700	1700	1700	0
461	20240314	132800	36899	1700	1700	1700	1700	0
462	20240314	132700	36899	1700	1700	1700	1700	0
463	20240314	132600	36899	1700	1700	1700	1700	0
464	20240314	132500	36899	1700	1700	1700	1700	0
465	20240314	132400	36899	1700	1700	1700	1700	0
466	20240314	132300	36899	1700	1700	1700	1700	0
467	20240314	132200	36899	1700	1700	1700	1700	0
468	20240314	132100	36899	1700	1700	1700	1700	0
469	20240314	132000	36899	1700	1700	1700	1700	0
470	20240314	131900	36899	1700	1700	1700	1700	0
471	20240314	131800	36899	1700	1700	1700	1700	0
472	20240314	131700	36899	1700	1700	1700	1700	0
473	20240314	131600	36899	1700	1700	1700	1700	0
474	20240314	131500	36899	1700	1700	1700	1700	0
475	20240314	131400	36899	1700	1700	1700	1700	0
476	20240314	131300	36899	1700	1700	1700	1700	0
477	20240314	131200	36899	1700	1700	1700	1700	0
478	20240314	131100	36899	1700	1700	1700	1700	0
479	20240314	131000	36899	1700	1700	1700	1700	0
480	20240314	130900	36899	1700	1700	1700	1700	0
481	20240314	130800	36899	1700	1700	1700	1700	0
482	20240314	130700	36899	1700	1700	1700	1700	0
483	20240314	130600	36899	1700	1700	1700	1700	0
484	20240314	130500	36899	1700	1700	1700	1700	0
485	20240314	130400	36899	1700	1700	1700	1700	0
486	20240314	130300	36899	1700	1700	1700	1700	0
487	20240314	130200	36899	1700	1700	1700	1700	0
488	20240314	130100	36899	1700	1700	1700	1700	0
489	20240314	130000	36899	1700	1700	1700	1700	0
490	20240314	125900	36899	1700	1700	1700	1700	0
491	20240314	125800	36899	1700	1700	1700	1700	0
492	20240314	125700	36899	1700	1700	1700	1700	0
493	20240314	125600	36899	1700	1700	1700	1700	0
494	20240314	125500	36899	1700	1700	1700	1700	0
495	20240314	125400	36899	1700	1700	1700	1700	0
496	20240314	125300	36899	1700	1700	1700	1700	0
497	20240314	125200	36899	1700	1700	1700	1700	0
498	20240314	125100	36899	1700	1700	1700	1700	0
499	20240314	125000	36899	1700	1700	1700	1700	0
500	20240314	124900	36899	1700	1700	1700	1700	0
501	20240314	124800	36899	1700	1700	1700	1700	0
502	20240314	124700	36899	1700	1700	1700	1700	0
503	20240314	124600	36899	1700	1700	1700	1700	0
504	20240314	124500	36899	1700	1700	1700	1700	0
505	20240314	124400	36899	1700	1700	1700	1700	0
506	20240314	124300	36899	1700	1700	1700	1700	0
507	20240314	124200	36899	1700	1700	1700	1700	0
508	20240314	124100	36899	1700	1700	1700	1700	0
509	20240314	124000	36899	1700	1700	1700	1700	0
510	20240314	123900	36899	1700	1700	1700	1700	0
511	20240314	123800	36899	1700	1700	1700	1700	0
512	20240314	123700	36899	1700	1700	1700	1700	0
513	20240314	123600	36899	1700	1700	1700	1700	0
514	20240314	123500	36899	1700	1700	1700	1700	0
515	20240314	123400	36899	1700	1700	1700	1700	0
516	20240314	123300	36899	1700	1700	1700	1700	0
517	20240314	123200	36899	1700	1700	1700	1700	0
518	20240314	123100	36899	1700	1700	1700	1700	0
519	20240314	123000	36899	1700	1700	1700	1700	0
520	20240314	122900	36899	1700	1700	1700	1700	0
521	20240314	122800	36899	1700	1700	1700	1700	0
522	20240314	122700	36899	1700	1700	1700	1700	0
523	20240314	122600	36899	1700	1700	1700	1700	0
524	20240314	122500	36899	1700	1700	1700	1700	0
525	20240314	122400	36899	1700	1700	1700	1700	0
526	20240314	122300	36899	1700	1700	1700	1700	0
527	20240314	122200	36899	1700	1700	1700	1700	0
528	20240314	122100	36899	1700	1700	1700	1700	0
529	20240314	122000	36899	1700	1700	1700	1700	0
530	20240314	121900	36899	1700	1700	1700	1700	0
531	20240314	121800	36899	1700	1700	1700	1700	0
532	20240314	121700	36899	1700	1700	1700	1700	0
533	20240314	121600	36899	1700	1700	1700	1700	0
534	20240314	121500	36899	1700	1700	1700	1700	0
535	20240314	121400	36899	1700	1700	1700	1700	0
536	20240314	121300	36899	1700	1700	1700	1700	0
537	20240314	121200	36899	1700	1700	1700	1700	0
538	20240314	121100	36899	1700	1700	1700	1700	0
539	20240314	121000	36899	1700	1700	1700	1700	0
540	20240314	120900	36899	1700	1700	1700	1700	0
541	20240314	120800	36899	1700	1700	1700	1700	0
542	20240314	120700	36899	1700	1700	1700	1700	0
543	20240314	120600	36899	1700	1700	1700	1700	0
544	20240314	120500	36899	1700	1700	1700	1700	0
545	20240314	120400	36899	1700	1700	1700	1700	0
546	20240314	120300	36899	1700	1700	1700	1700	0
547	20240314	120200	36899	1700	1700	1700	1700	0
548	20240314	120100	36899	1700	1700	1700	1700	0
549	20240314	120000	36899	1700	1700	1700	1700	0
550	20240314	115900	36899	1700	1700	1700	1700	0
551	20240314	115800	36899	1700	1700	1700	1700	0
552	20240314	115700	36899	1700	1700	1700	1700	0
553	20240314	115600	36899	1700	1700	1700	1700	0
554	20240314	115500	36899	1700	1700	1700	1700	0
555	20240314	115400	36899	1700	1700	1700	1700	0
556	20240314	115300	36899	1700	1700	1700	1700	0
557	20240314	115200	36899	1700	1700	1700	1700	0
558	20240314	115100	36899	1700	1700	1700	1700	0
559	20240314	115000	36899	1700	1700	1700	1700	0
560	20240314	114900	36899	1700	1700	1700	1700	0
561	20240314	114800	36899	1700	1700	1700	1700	0
562	20240314	114700	36899	1700	1700	1700	1700	0
563	20240314	114600	36899	1700	1700	1700	1700	0
564	20240314	114500	36899	1700	1700	1700	1700	0
565	20240314	114400	36899	1700	1700	1700	1700	0
566	20240314	114300	36899	1700	1700	1700	1700	0
567	20240314	114200	36899	1700	1700	1700	1700	0
568	20240314	114100	36899	1700	1700	1700	1700	0
569	20240314	114000	36899	1700	1700	1700	1700	0
570	20240314	113900	36899	1700	1700	1700	1700	0
571	20240314	113800	36899	1700	1700	1700	1700	0
572	20240314	113700	36899	1700	1700	1700	1700	0
573	20240314	113600	36899	1700	1700	1700	1700	0
574	20240314	113500	36899	1700	1700	1700	1700	0
575	20240314	113400	36899	1700	1700	1700	1700	0
576	20240314	113300	36899	1700	1700	1700	1700	0
577	20240314	113200	36899	1700	1700	1700	1700	0
578	20240314	113100	36899	1700	1700	1700	1700	0
579	20240314	113000	36899	1700	1700	1700	1700	0
580	20240314	112900	36899	1700	1700	1700	1700	0
581	20240314	112800	36899	1700	1700	1700	1700	0
582	20240314	112700	36899	1700	1700	1700	1700	0
583	20240314	112600	36899	1700	1700	1700	1700	0
584	20240314	112500	36899	1700	1700	1700	1700	0
585	20240314	112400	36899	1700	1700	1700	1700	0
586	20240314	112300	36899	1700	1700	1700	1700	0
587	20240314	112200	36899	1700	1700	1700	1700	0
588	20240314	112100	36899	1700	1700	1700	1700	0
589	20240314	112000	36899	1700	1700	1700	1700	0
590	20240314	111900	36899	1700	1700	1700	1700	0
591	20240314	111800	36899	1700	1700	1700	1700	0
592	20240314	111700	36899	1700	1700	1700	1700	0
593	20240314	111600	36899	1700	1700	1700	1700	0
594	20240314	111500	36899	1700	1700	1700	1700	0
595	20240314	111400	36899	1700	1700	1700	1700	0
596	20240314	111300	36899	1700	1700	1700	1700	0
597	20240314	111200	36899	1700	1700	1700	1700	0
598	20240314	111100	36899	1700	1700	1700	1700	0
599	20240314	111000	36899	1700	1700	1700	1700	0
600	20240314	110900	36899	1700	1700	1700	1700	0
601	20240314	110800	36899	1700	1700	1700	1700	0
602	20240314	110700	36899	1700	1700	1700	1700	0
603	20240314	110600	36899	1700	1700	1700	1700	0
604	20240314	110500	36899	1700	1700	1700	1700	0
605	20240314	110400	36899	1700	1700	1700	1700	0
606	20240314	110300	36899	1700	1700	1700	1700	0
607	20240314	110200	36899	1700	1700	1700	1700	0
608	20240314	110100	36899	1700	1700	1700	1700	0
609	20240314	110000	36899	1700	1700	1700	1700	0
610	20240314	105900	36899	1700	1700	1700	1700	0
611	20240314	105800	36899	1700	1700	1700	1700	0
612	20240314	105700	36899	1700	1700	1700	1700	0
613	20240314	105600	36899	1700	1700	1700	1700	0
614	20240314	105500	36899	1700	1700	1700	1700	0
615	20240314	105400	36899	1700	1700	1700	1700	0
616	20240314	105300	36899	1700	1700	1700	1700	0
617	20240314	105200	36899	1700	1700	1700	1700	0
618	20240314	105100	36899	1700	1700	1700	1700	0
619	20240314	105000	36899	1700	1700	1700	1700	0
620	20240314	104900	36899	1700	1700	1700	1700	0
621	20240314	104800	36899	1700	1700	1700	1700	0
622	20240314	104700	36899	1700	1700	1700	1700	0
623	20240314	104600	36899	1700	1700	1700	1700	0
624	20240314	104500	36899	1700	1700	1700	1700	0
625	20240314	104400	36899	1700	1700	1700	1700	0
626	20240314	104300	36899	1700	1700	1700	1700	0
627	20240314	104200	36899	1700	1700	1700	1700	0
628	20240314	104100	36899	1700	1700	1700	1700	0
629	20240314	104000	36899	1700	1700	1700	1700	0
630	20240314	103900	36899	1700	1700	1700	1700	0
631	20240314	103800	36899	1700	1700	1700	1700	0
632	20240314	103700	36899	1700	1700	1700	1700	0
633	20240314	103600	36899	1700	1700	1700	1700	0
634	20240314	103500	36899	1700	1700	1700	1700	0
635	20240314	103400	36899	1700	1700	1700	1700	0
636	20240314	103300	36899	1700	1700	1700	1700	0
637	20240314	103200	36899	1700	1700	1700	1700	0
638	20240314	103100	36899	1700	1700	1700	1700	0
639	20240314	103000	36899	1700	1700	1700	1700	0
640	20240314	102900	36899	1700	1700	1700	1700	0
641	20240314	102800	36899	1700	1700	1700	1700	0
642	20240314	102700	36899	1700	1700	1700	1700	0
643	20240314	102600	36899	1700	1700	1700	1700	0
644	20240314	102500	36899	1700	1700	1700	1700	0
645	20240314	102400	36899	1700	1700	1700	1700	0
646	20240314	102300	36899	1700	1700	1700	1700	0
647	20240314	102200	36899	1700	1700	1700	1700	0
648	20240314	102100	36899	1700	1700	1700	1700	0
649	20240314	102000	36899	1700	1700	1700	1700	0
650	20240314	101900	36899	1700	1700	1700	1700	0
651	20240314	101800	36899	1700	1700	1700	1700	0
652	20240314	101700	36899	1700	1700	1700	1700	0
653	20240314	101600	36899	1700	1700	1700	1700	0
654	20240314	101500	36899	1700	1700	1700	1700	10
655	20240314	101400	19899	1899	1899	1899	1899	0
656	20240314	101300	19899	1899	1899	1899	1899	0
657	20240314	101200	19899	1899	1899	1899	1899	0
658	20240314	101100	19899	1899	1899	1899	1899	0
659	20240314	101000	19899	1899	1899	1899	1899	0
660	20240314	100900	19899	1899	1899	1899	1899	0
661	20240314	100800	19899	1899	1899	1899	1899	0
662	20240314	100700	19899	1899	1899	1899	1899	0
663	20240314	100600	19899	1899	1899	1899	1899	0
664	20240314	100500	19899	1899	1899	1899	1899	0
665	20240314	100400	19899	1899	1899	1899	1899	0
666	20240314	100300	19899	1899	1899	1899	1899	0
667	20240314	100200	19899	1899	1899	1899	1899	0
668	20240314	100100	19899	1899	1899	1899	1899	0
669	20240314	100000	19899	1899	1899	1899	1899	0
670	20240314	095900	19899	1899	1899	1899	1899	0
671	20240314	095800	19899	1899	1899	1899	1899	0
672	20240314	095700	19899	1899	1899	1899	1899	0
673	20240314	095600	19899	1899	1899	1899	1899	0
674	20240314	095500	19899	1899	1899	1899	1899	0
675	20240314	095400	19899	1899	1899	1899	1899	0
676	20240314	095300	19899	1899	1899	1899	1899	0
677	20240314	095200	19899	1899	1899	1899	1899	0
678	20240314	095100	19899	1899	1899	1899	1899	0
679	20240314	095000	19899	1899	1899	1899	1899	0
680	20240314	094900	19899	1899	1899	1899	1899	0
681	20240314	094800	19899	1899	1899	1899	1899	0
682	20240314	094700	19899	1899	1899	1899	1899	0
683	20240314	094600	19899	1899	1899	1899	1899	0
684	20240314	094500	19899	1899	1899	1899	1899	0
685	20240314	094400	19899	1899	1899	1899	1899	0
686	20240314	094300	19899	1899	1899	1899	1899	0
687	20240314	094200	19899	1899	1899	1899	1899	0
688	20240314	094100	19899	1899	1899	1899	1899	0
689	20240314	094000	19899	1899	1899	1899	1899	0
690	20240314	093900	19899	1899	1899	1899	1899	0
691	20240314	093800	19899	1899	1899	1899	1899	0
692	20240314	093700	19899	1899	1899	1899	1899	0
693	20240314	093600	19899	1899	1899	1899	1899	0
694	20240314	093500	19899	1899	1899	1899	1899	0
695	20240314	093400	19899	1899	1899	1899	1899	0
696	20240314	093300	19899	1899	1899	1899	1899	0
697	20240314	093200	19899	1899	1899	1899	1899	0
698	20240314	093100	19899	1899	1899	1899	1899	0
699	20240314	093000	19899	1899	1899	1899	1899	0
700	20240314	092900	19899	1899	1899	1899	1899	0
701	20240314	092800	19899	1899	1899	1899	1899	0
702	20240314	092700	19899	1899	1899	1899	1899	0
703	20240314	092600	19899	1899	1899	1899	1899	0
704	20240314	092500	19899	1899	1899	1899	1899	0
705	20240314	092400	19899	1899	1899	1899	1899	0
706	20240314	092300	19899	1899	1899	1899	1899	0
707	20240314	092200	19899	1899	1899	1899	1899	0
708	20240314	092100	19899	1899	1899	1899	1899	0
709	20240314	092000	19899	1899	1899	1899	1899	0
710	20240314	091900	19899	1899	1899	1899	1899	0
711	20240314	091800	19899	1899	1899	1899	1899	0
712	20240314	091700	19899	1899	1899	1899	1899	0
713	20240314	091600	19899	1899	1899	1899	1899	0
714	20240314	091500	19899	1899	1899	1899	1899	0
715	20240314	091400	19899	1899	1899	1899	1899	0
716	20240314	091300	19899	1899	1899	1899	1899	0
717	20240314	091200	19899	1899	1899	1899	1899	0
718	20240314	091100	19899	1899	1899	1899	1899	0
719	20240314	091000	19899	1899	1899	1899	1899	0
720	20240314	090900	19899	1899	1899	1899	1899	0
721	20240314	090800	19899	1899	1899	1899	1899	0
722	20240314	090700	19899	1899	1899	1899	1899	0
723	20240314	090600	19899	1899	1899	1899	1899	0
724	20240314	090500	19899	1899	1899	1899	1899	0
725	20240314	090400	19899	1899	1899	1899	1899	0
726	20240314	090300	19899	1899	1899	1899	1899	0
727	20240314	090200	19899	1899	1899	1899	1899	0
728	20240314	090100	19899	1899	1899	1899	1899	0
729	20240314	090000	19899	1899	1800	1899	1800	11