KissMeData/093510/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	194800	42287	1678	1678	1678	1678	1
3	20240315	194700	42287	1678	1678	1678	1678	0
4	20240315	194600	42287	1678	1678	1678	1678	0
5	20240315	194500	42287	1678	1678	1678	1678	0
6	20240315	194400	42287	1678	1678	1678	1678	0
7	20240315	194300	42287	1678	1678	1678	1678	0
8	20240315	194200	42287	1678	1678	1678	1678	0
9	20240315	194100	42287	1678	1678	1678	1678	0
10	20240315	194000	42287	1678	1678	1678	1678	0
11	20240315	193900	42287	1678	1678	1678	1678	0
12	20240315	193800	42287	1678	1678	1678	1678	0
13	20240315	193700	42287	1678	1678	1678	1678	0
14	20240315	193600	42287	1678	1678	1678	1678	0
15	20240315	193500	42287	1678	1678	1678	1678	0
16	20240315	193400	42287	1678	1678	1678	1678	0
17	20240315	193300	42287	1678	1678	1678	1678	0
18	20240315	193200	42287	1678	1678	1678	1678	0
19	20240315	193100	42287	1678	1678	1678	1678	0
20	20240315	193000	42287	1678	1678	1678	1678	0
21	20240315	192900	42287	1678	1678	1678	1678	0
22	20240315	192800	42287	1678	1678	1678	1678	0
23	20240315	192700	42287	1678	1678	1678	1678	0
24	20240315	192600	42287	1678	1678	1678	1678	0
25	20240315	192500	42287	1678	1678	1678	1678	0
26	20240315	192400	42287	1678	1678	1678	1678	0
27	20240315	192300	42287	1678	1678	1678	1678	0
28	20240315	192200	42287	1678	1678	1678	1678	0
29	20240315	192100	42287	1678	1678	1678	1678	0
30	20240315	192000	42287	1678	1678	1678	1678	0
31	20240315	191900	42287	1678	1678	1678	1678	0
32	20240315	191800	42287	1678	1678	1678	1678	1
33	20240315	191700	42287	1678	1678	1678	1678	0
34	20240315	191600	42287	1678	1678	1678	1678	0
35	20240315	191500	42287	1678	1678	1678	1678	0
36	20240315	191400	42287	1678	1678	1678	1678	0
37	20240315	191300	42287	1678	1678	1678	1678	0
38	20240315	191200	42287	1678	1678	1678	1678	0
39	20240315	191100	42287	1678	1678	1678	1678	0
40	20240315	191000	42287	1678	1678	1678	1678	0
41	20240315	190900	42287	1678	1678	1678	1678	0
42	20240315	190800	42287	1678	1678	1678	1678	0
43	20240315	190700	42287	1678	1678	1678	1678	0
44	20240315	190600	42287	1678	1678	1678	1678	0
45	20240315	190500	42287	1678	1678	1678	1678	0
46	20240315	190400	42287	1678	1678	1678	1678	0
47	20240315	190300	42287	1678	1678	1678	1678	0
48	20240315	190200	42287	1678	1678	1678	1678	0
49	20240315	190100	42287	1678	1678	1678	1678	0
50	20240315	190000	42287	1678	1678	1678	1678	0
51	20240315	185900	42287	1678	1678	1678	1678	0
52	20240315	185800	42287	1678	1678	1678	1678	0
53	20240315	185700	42287	1678	1678	1678	1678	0
54	20240315	185600	42287	1678	1678	1678	1678	0
55	20240315	185500	42287	1678	1678	1678	1678	0
56	20240315	185400	42287	1678	1678	1678	1678	0
57	20240315	185300	42287	1678	1678	1678	1678	0
58	20240315	185200	42287	1678	1678	1678	1678	0
59	20240315	185100	42287	1678	1678	1678	1678	0
60	20240315	185000	42287	1678	1678	1678	1678	0
61	20240315	184900	42287	1678	1678	1678	1678	0
62	20240315	184800	42287	1678	1678	1678	1678	1
63	20240315	184700	42287	1678	1678	1678	1678	0
64	20240315	184600	42287	1678	1678	1678	1678	0
65	20240315	184500	42287	1678	1678	1678	1678	0
66	20240315	184400	42287	1678	1678	1678	1678	0
67	20240315	184300	42287	1678	1678	1678	1678	0
68	20240315	184200	42287	1678	1678	1678	1678	0
69	20240315	184100	42287	1678	1678	1678	1678	0
70	20240315	184000	42287	1678	1678	1678	1678	0
71	20240315	183900	42287	1678	1678	1678	1678	0
72	20240315	183800	42287	1678	1678	1678	1678	0
73	20240315	183700	42287	1678	1678	1678	1678	0
74	20240315	183600	42287	1678	1678	1678	1678	0
75	20240315	183500	42287	1678	1678	1678	1678	0
76	20240315	183400	42287	1678	1678	1678	1678	0
77	20240315	183300	42287	1678	1678	1678	1678	0
78	20240315	183200	42287	1678	1678	1678	1678	0
79	20240315	183100	42287	1678	1678	1678	1678	0
80	20240315	183000	42287	1678	1678	1678	1678	0
81	20240315	182900	42287	1678	1678	1678	1678	0
82	20240315	182800	42287	1678	1678	1678	1678	0
83	20240315	182700	42287	1678	1678	1678	1678	0
84	20240315	182600	42287	1678	1678	1678	1678	0
85	20240315	182500	42287	1678	1678	1678	1678	0
86	20240315	182400	42287	1678	1678	1678	1678	0
87	20240315	182300	42287	1678	1678	1678	1678	0
88	20240315	182200	42287	1678	1678	1678	1678	0
89	20240315	182100	42287	1678	1678	1678	1678	0
90	20240315	182000	42287	1678	1678	1678	1678	0
91	20240315	181900	42287	1678	1678	1678	1678	0
92	20240315	181800	42287	1678	1678	1678	1678	1
93	20240315	181700	42287	1678	1678	1678	1678	0
94	20240315	181600	42287	1678	1678	1678	1678	0
95	20240315	181500	42287	1678	1678	1678	1678	0
96	20240315	181400	42287	1678	1678	1678	1678	0
97	20240315	181300	42287	1678	1678	1678	1678	0
98	20240315	181200	42287	1678	1678	1678	1678	0
99	20240315	181100	42287	1678	1678	1678	1678	0
100	20240315	181000	42287	1678	1678	1678	1678	0
101	20240315	180900	42287	1678	1678	1678	1678	0
102	20240315	180800	42287	1678	1678	1678	1678	0
103	20240315	180700	42287	1678	1678	1678	1678	0
104	20240315	180600	42287	1678	1678	1678	1678	0
105	20240315	180500	42287	1678	1678	1678	1678	0
106	20240315	180400	42287	1678	1678	1678	1678	0
107	20240315	180300	42287	1678	1678	1678	1678	0
108	20240315	180200	42287	1678	1678	1678	1678	0
109	20240315	180100	42287	1678	1678	1678	1678	0
110	20240315	180000	42287	1678	1678	1678	1678	0
111	20240315	175900	42287	1678	1678	1678	1678	0
112	20240315	175800	42287	1678	1678	1678	1678	0
113	20240315	175700	42287	1678	1678	1678	1678	0
114	20240315	175600	42287	1678	1678	1678	1678	0
115	20240315	175500	42287	1678	1678	1678	1678	0
116	20240315	175400	42287	1678	1678	1678	1678	0
117	20240315	175300	42287	1678	1678	1678	1678	0
118	20240315	175200	42287	1678	1678	1678	1678	0
119	20240315	175100	42287	1678	1678	1678	1678	0
120	20240315	175000	42287	1678	1678	1678	1678	0
121	20240315	174900	42287	1678	1678	1678	1678	0
122	20240315	174800	42287	1678	1678	1678	1678	1
123	20240315	174700	42287	1678	1678	1678	1678	0
124	20240315	174600	42287	1678	1678	1678	1678	0
125	20240315	174500	42287	1678	1678	1678	1678	0
126	20240315	174400	42287	1678	1678	1678	1678	0
127	20240315	174300	42287	1678	1678	1678	1678	0
128	20240315	174200	42287	1678	1678	1678	1678	0
129	20240315	174100	42287	1678	1678	1678	1678	0
130	20240315	174000	42287	1678	1678	1678	1678	0
131	20240315	173900	42287	1678	1678	1678	1678	0
132	20240315	173800	42287	1678	1678	1678	1678	0
133	20240315	173700	42287	1678	1678	1678	1678	0
134	20240315	173600	42287	1678	1678	1678	1678	0
135	20240315	173500	42287	1678	1678	1678	1678	0
136	20240315	173400	42287	1678	1678	1678	1678	0
137	20240315	173300	42287	1678	1678	1678	1678	0
138	20240315	173200	42287	1678	1678	1678	1678	0
139	20240315	173100	42287	1678	1678	1678	1678	0
140	20240315	173000	42287	1678	1678	1678	1678	0
141	20240315	172900	42287	1678	1678	1678	1678	0
142	20240315	172800	42287	1678	1678	1678	1678	0
143	20240315	172700	42287	1678	1678	1678	1678	0
144	20240315	172600	42287	1678	1678	1678	1678	0
145	20240315	172500	42287	1678	1678	1678	1678	0
146	20240315	172400	42287	1678	1678	1678	1678	0
147	20240315	172300	42287	1678	1678	1678	1678	0
148	20240315	172200	42287	1678	1678	1678	1678	0
149	20240315	172100	42287	1678	1678	1678	1678	0
150	20240315	172000	42287	1678	1678	1678	1678	0
151	20240315	171900	42287	1678	1678	1678	1678	0
152	20240315	171800	42287	1678	1678	1678	1678	1
153	20240315	171700	42287	1678	1678	1678	1678	0
154	20240315	171600	42287	1678	1678	1678	1678	0
155	20240315	171500	42287	1678	1678	1678	1678	0
156	20240315	171400	42287	1678	1678	1678	1678	0
157	20240315	171300	42287	1678	1678	1678	1678	0
158	20240315	171200	42287	1678	1678	1678	1678	0
159	20240315	171100	42287	1678	1678	1678	1678	0
160	20240315	171000	42287	1678	1678	1678	1678	0
161	20240315	170900	42287	1678	1678	1678	1678	0
162	20240315	170800	42287	1678	1678	1678	1678	0
163	20240315	170700	42287	1678	1678	1678	1678	0
164	20240315	170600	42287	1678	1678	1678	1678	0
165	20240315	170500	42287	1678	1678	1678	1678	0
166	20240315	170400	42287	1678	1678	1678	1678	0
167	20240315	170300	42287	1678	1678	1678	1678	0
168	20240315	170200	42287	1678	1678	1678	1678	0
169	20240315	170100	42287	1678	1678	1678	1678	0
170	20240315	170000	42287	1678	1678	1678	1678	0
171	20240315	165900	42287	1678	1678	1678	1678	0
172	20240315	165800	42287	1678	1678	1678	1678	0
173	20240315	165700	42287	1678	1678	1678	1678	0
174	20240315	165600	42287	1678	1678	1678	1678	0
175	20240315	165500	42287	1678	1678	1678	1678	0
176	20240315	165400	42287	1678	1678	1678	1678	0
177	20240315	165300	42287	1678	1678	1678	1678	0
178	20240315	165200	42287	1678	1678	1678	1678	0
179	20240315	165100	42287	1678	1678	1678	1678	0
180	20240315	165000	42287	1678	1678	1678	1678	0
181	20240315	164900	42287	1678	1678	1678	1678	0
182	20240315	164800	42287	1678	1678	1678	1678	1
183	20240315	164700	42287	1678	1678	1678	1678	0
184	20240315	164600	42287	1678	1678	1678	1678	0
185	20240315	164500	42287	1678	1678	1678	1678	0
186	20240315	164400	42287	1678	1678	1678	1678	0
187	20240315	164300	42287	1678	1678	1678	1678	0
188	20240315	164200	42287	1678	1678	1678	1678	0
189	20240315	164100	42287	1678	1678	1678	1678	0
190	20240315	164000	42287	1678	1678	1678	1678	0
191	20240315	163900	42287	1678	1678	1678	1678	0
192	20240315	163800	42287	1678	1678	1678	1678	0
193	20240315	163700	42287	1678	1678	1678	1678	0
194	20240315	163600	42287	1678	1678	1678	1678	0
195	20240315	163500	42287	1678	1678	1678	1678	0
196	20240315	163400	42287	1678	1678	1678	1678	0
197	20240315	163300	42287	1678	1678	1678	1678	0
198	20240315	163200	42287	1678	1678	1678	1678	0
199	20240315	163100	42287	1678	1678	1678	1678	0
200	20240315	163000	42287	1678	1678	1678	1678	0
201	20240315	162900	42287	1678	1678	1678	1678	0
202	20240315	162800	42287	1678	1678	1678	1678	0
203	20240315	162700	42287	1678	1678	1678	1678	0
204	20240315	162600	42287	1678	1678	1678	1678	0
205	20240315	162500	42287	1678	1678	1678	1678	0
206	20240315	162400	42287	1678	1678	1678	1678	0
207	20240315	162300	42287	1678	1678	1678	1678	0
208	20240315	162200	42287	1678	1678	1678	1678	0
209	20240315	162100	42287	1678	1678	1678	1678	0
210	20240315	162000	42287	1678	1678	1678	1678	0
211	20240315	161900	42287	1678	1678	1678	1678	0
212	20240315	161800	42287	1678	1678	1678	1678	1
213	20240315	161700	42287	1678	1678	1678	1678	0
214	20240315	161600	42287	1678	1678	1678	1678	0
215	20240315	161500	42287	1678	1678	1678	1678	0
216	20240315	161400	42287	1678	1678	1678	1678	0
217	20240315	161300	42287	1678	1678	1678	1678	0
218	20240315	161200	42287	1678	1678	1678	1678	0
219	20240315	161100	42287	1678	1678	1678	1678	0
220	20240315	161000	42287	1678	1678	1678	1678	0
221	20240315	160900	42287	1678	1678	1678	1678	0
222	20240315	160800	42287	1678	1678	1678	1678	0
223	20240315	160700	42287	1678	1678	1678	1678	0
224	20240315	160600	42287	1678	1678	1678	1678	0
225	20240315	160500	42287	1678	1678	1678	1678	0
226	20240315	160400	42287	1678	1678	1678	1678	0
227	20240315	160300	42287	1678	1678	1678	1678	0
228	20240315	160200	42287	1678	1678	1678	1678	0
229	20240315	160100	42287	1678	1678	1678	1678	0
230	20240315	160000	42287	1678	1678	1678	1678	0
231	20240315	155900	42287	1678	1678	1678	1678	0
232	20240315	155800	42287	1678	1678	1678	1678	0
233	20240315	155700	42287	1678	1678	1678	1678	0
234	20240315	155600	42287	1678	1678	1678	1678	0
235	20240315	155500	42287	1678	1678	1678	1678	0
236	20240315	155400	42287	1678	1678	1678	1678	0
237	20240315	155300	42287	1678	1678	1678	1678	0
238	20240315	155200	42287	1678	1678	1678	1678	0
239	20240315	155100	42287	1678	1678	1678	1678	0
240	20240315	155000	42287	1678	1678	1678	1678	0
241	20240315	154900	42287	1678	1678	1678	1678	0
242	20240315	154800	42287	1678	1678	1678	1678	1
243	20240315	154700	42287	1678	1678	1678	1678	0
244	20240315	154600	42287	1678	1678	1678	1678	0
245	20240315	154500	42287	1678	1678	1678	1678	0
246	20240315	154400	42287	1678	1678	1678	1678	0
247	20240315	154300	42287	1678	1678	1678	1678	0
248	20240315	154200	42287	1678	1678	1678	1678	0
249	20240315	154100	42287	1678	1678	1678	1678	0
250	20240315	154000	42287	1678	1678	1678	1678	0
251	20240315	153900	42287	1678	1678	1678	1678	0
252	20240315	153800	42287	1678	1678	1678	1678	0
253	20240315	153700	42287	1678	1678	1678	1678	0
254	20240315	153600	42287	1678	1678	1678	1678	0
255	20240315	153500	42287	1678	1678	1678	1678	0
256	20240315	153400	42287	1678	1678	1678	1678	0
257	20240315	153300	42287	1678	1678	1678	1678	0
258	20240315	153200	42287	1678	1678	1678	1678	0
259	20240315	153100	42287	1678	1678	1678	1678	0
260	20240315	153000	42287	1678	1678	1678	1678	0
261	20240315	152900	42287	1678	1678	1678	1678	0
262	20240315	152800	42287	1678	1678	1678	1678	0
263	20240315	152700	42287	1678	1678	1678	1678	0
264	20240315	152600	42287	1678	1678	1678	1678	0
265	20240315	152500	42287	1678	1678	1678	1678	0
266	20240315	152400	42287	1678	1678	1678	1678	0
267	20240315	152300	42287	1678	1678	1678	1678	0
268	20240315	152200	42287	1678	1678	1678	1678	0
269	20240315	152100	42287	1678	1678	1678	1678	0
270	20240315	152000	42287	1678	1678	1678	1678	0
271	20240315	151900	42287	1678	1678	1678	1678	1
272	20240315	151800	40609	1678	1678	1678	1678	0
273	20240315	151700	40609	1678	1678	1678	1678	0
274	20240315	151600	40609	1678	1678	1678	1678	0
275	20240315	151500	40609	1678	1678	1678	1678	0
276	20240315	151400	40609	1678	1678	1678	1678	0
277	20240315	151300	40609	1678	1678	1678	1678	0
278	20240315	151200	40609	1678	1678	1678	1678	0
279	20240315	151100	40609	1678	1678	1678	1678	0
280	20240315	151000	40609	1678	1678	1678	1678	0
281	20240315	150900	40609	1678	1678	1678	1678	0
282	20240315	150800	40609	1678	1678	1678	1678	0
283	20240315	150700	40609	1678	1678	1678	1678	0
284	20240315	150600	40609	1678	1678	1678	1678	0
285	20240315	150500	40609	1678	1678	1678	1678	0
286	20240315	150400	40609	1678	1678	1678	1678	0
287	20240315	150300	40609	1678	1678	1678	1678	0
288	20240315	150200	40609	1678	1678	1678	1678	0
289	20240315	150100	40609	1678	1678	1678	1678	0
290	20240315	150000	40609	1678	1678	1678	1678	0
291	20240315	145900	40609	1678	1678	1678	1678	0
292	20240315	145800	40609	1678	1678	1678	1678	0
293	20240315	145700	40609	1678	1678	1678	1678	0
294	20240315	145600	40609	1678	1678	1678	1678	0
295	20240315	145500	40609	1678	1678	1678	1678	0
296	20240315	145400	40609	1678	1678	1678	1678	0
297	20240315	145300	40609	1678	1678	1678	1678	0
298	20240315	145200	40609	1678	1678	1678	1678	0
299	20240315	145100	40609	1678	1678	1678	1678	0
300	20240315	145000	40609	1678	1678	1678	1678	0
301	20240315	144900	40609	1678	1678	1678	1678	0
302	20240315	144800	40609	1678	1678	1678	1678	0
303	20240315	144700	40609	1678	1678	1678	1678	0
304	20240315	144600	40609	1678	1678	1678	1678	0
305	20240315	144500	40609	1678	1678	1678	1678	0
306	20240315	144400	40609	1678	1678	1678	1678	0
307	20240315	144300	40609	1678	1678	1678	1678	0
308	20240315	144200	40609	1678	1678	1678	1678	0
309	20240315	144100	40609	1678	1678	1678	1678	0
310	20240315	144000	40609	1678	1678	1678	1678	0
311	20240315	143900	40609	1678	1678	1678	1678	0
312	20240315	143800	40609	1678	1678	1678	1678	0
313	20240315	143700	40609	1678	1678	1678	1678	0
314	20240315	143600	40609	1678	1678	1678	1678	0
315	20240315	143500	40609	1678	1678	1678	1678	0
316	20240315	143400	40609	1678	1678	1678	1678	0
317	20240315	143300	40609	1678	1678	1678	1678	0
318	20240315	143200	40609	1678	1678	1678	1678	0
319	20240315	143100	40609	1678	1678	1678	1678	0
320	20240315	143000	40609	1678	1678	1678	1678	0
321	20240315	142900	40609	1678	1678	1678	1678	0
322	20240315	142800	40609	1678	1678	1678	1678	0
323	20240315	142700	40609	1678	1678	1678	1678	0
324	20240315	142600	40609	1678	1678	1678	1678	0
325	20240315	142500	40609	1678	1678	1678	1678	0
326	20240315	142400	40609	1678	1678	1678	1678	0
327	20240315	142300	40609	1678	1678	1678	1678	0
328	20240315	142200	40609	1678	1678	1678	1678	0
329	20240315	142100	40609	1678	1678	1678	1678	0
330	20240315	142000	40609	1678	1678	1678	1678	0
331	20240315	141900	40609	1678	1678	1678	1678	0
332	20240315	141800	40609	1678	1678	1678	1678	0
333	20240315	141700	40609	1678	1678	1678	1678	0
334	20240315	141600	40609	1678	1678	1678	1678	0
335	20240315	141500	40609	1678	1678	1678	1678	0
336	20240315	141400	40609	1678	1678	1678	1678	0
337	20240315	141300	40609	1678	1678	1678	1678	0
338	20240315	141200	40609	1678	1678	1678	1678	0
339	20240315	141100	40609	1678	1678	1678	1678	0
340	20240315	141000	40609	1678	1678	1678	1678	0
341	20240315	140900	40609	1678	1678	1678	1678	0
342	20240315	140800	40609	1678	1678	1678	1678	0
343	20240315	140700	40609	1678	1678	1678	1678	0
344	20240315	140600	40609	1678	1678	1678	1678	0
345	20240315	140500	40609	1678	1678	1678	1678	0
346	20240315	140400	40609	1678	1678	1678	1678	0
347	20240315	140300	40609	1678	1678	1678	1678	0
348	20240315	140200	40609	1678	1678	1678	1678	0
349	20240315	140100	40609	1678	1678	1678	1678	0
350	20240315	140000	40609	1678	1678	1678	1678	0
351	20240315	135900	40609	1678	1678	1678	1678	0
352	20240315	135800	40609	1678	1678	1678	1678	0
353	20240315	135700	40609	1678	1678	1678	1678	0
354	20240315	135600	40609	1678	1678	1678	1678	0
355	20240315	135500	40609	1678	1678	1678	1678	0
356	20240315	135400	40609	1678	1678	1678	1678	0
357	20240315	135300	40609	1678	1678	1678	1678	0
358	20240315	135200	40609	1678	1678	1678	1678	0
359	20240315	135100	40609	1678	1678	1678	1678	0
360	20240315	135000	40609	1678	1678	1678	1678	0
361	20240315	134900	40609	1678	1678	1678	1678	0
362	20240315	134800	40609	1678	1678	1678	1678	0
363	20240315	134700	40609	1678	1678	1678	1678	0
364	20240315	134600	40609	1678	1678	1678	1678	0
365	20240315	134500	40609	1678	1678	1678	1678	0
366	20240315	134400	40609	1678	1678	1678	1678	0
367	20240315	134300	40609	1678	1678	1678	1678	0
368	20240315	134200	40609	1678	1678	1678	1678	0
369	20240315	134100	40609	1678	1678	1678	1678	0
370	20240315	134000	40609	1678	1678	1678	1678	0
371	20240315	133900	40609	1678	1678	1678	1678	0
372	20240315	133800	40609	1678	1678	1678	1678	0
373	20240315	133700	40609	1678	1678	1678	1678	0
374	20240315	133600	40609	1678	1678	1678	1678	0
375	20240315	133500	40609	1678	1678	1678	1678	0
376	20240315	133400	40609	1678	1678	1678	1678	0
377	20240315	133300	40609	1678	1678	1678	1678	0
378	20240315	133200	40609	1678	1678	1678	1678	0
379	20240315	133100	40609	1678	1678	1678	1678	0
380	20240315	133000	40609	1678	1678	1678	1678	0
381	20240315	132900	40609	1678	1678	1678	1678	0
382	20240315	132800	40609	1678	1678	1678	1678	0
383	20240315	132700	40609	1678	1678	1678	1678	0
384	20240315	132600	40609	1678	1678	1678	1678	0
385	20240315	132500	40609	1678	1678	1678	1678	0
386	20240315	132400	40609	1678	1678	1678	1678	0
387	20240315	132300	40609	1678	1678	1678	1678	0
388	20240315	132200	40609	1678	1678	1678	1678	0
389	20240315	132100	40609	1678	1678	1678	1678	0
390	20240315	132000	40609	1678	1678	1678	1678	0
391	20240315	131900	40609	1678	1678	1678	1678	0
392	20240315	131800	40609	1678	1678	1678	1678	0
393	20240315	131700	40609	1678	1678	1678	1678	0
394	20240315	131600	40609	1678	1678	1678	1678	0
395	20240315	131500	40609	1678	1678	1678	1678	0
396	20240315	131400	40609	1678	1678	1678	1678	0
397	20240315	131300	40609	1678	1678	1678	1678	0
398	20240315	131200	40609	1678	1678	1678	1678	0
399	20240315	131100	40609	1678	1678	1678	1678	0
400	20240315	131000	40609	1678	1678	1678	1678	0
401	20240315	130900	40609	1678	1678	1678	1678	0
402	20240315	130800	40609	1678	1678	1678	1678	0
403	20240315	130700	40609	1678	1678	1678	1678	0
404	20240315	130600	40609	1678	1678	1678	1678	0
405	20240315	130500	40609	1678	1678	1678	1678	0
406	20240315	130400	40609	1678	1678	1678	1678	0
407	20240315	130300	40609	1678	1678	1678	1678	0
408	20240315	130200	40609	1678	1678	1678	1678	0
409	20240315	130100	40609	1678	1678	1678	1678	0
410	20240315	130000	40609	1678	1678	1678	1678	0
411	20240315	125900	40609	1678	1678	1678	1678	0
412	20240315	125800	40609	1678	1678	1678	1678	0
413	20240315	125700	40609	1678	1678	1678	1678	0
414	20240315	125600	40609	1678	1678	1678	1678	0
415	20240315	125500	40609	1678	1678	1678	1678	0
416	20240315	125400	40609	1678	1678	1678	1678	0
417	20240315	125300	40609	1678	1678	1678	1678	0
418	20240315	125200	40609	1678	1678	1678	1678	0
419	20240315	125100	40609	1678	1678	1678	1678	0
420	20240315	125000	40609	1678	1678	1678	1678	0
421	20240315	124900	40609	1678	1678	1678	1678	0
422	20240315	124800	40609	1678	1678	1678	1678	0
423	20240315	124700	40609	1678	1678	1678	1678	0
424	20240315	124600	40609	1678	1678	1678	1678	0
425	20240315	124500	40609	1678	1678	1678	1678	0
426	20240315	124400	40609	1678	1678	1678	1678	0
427	20240315	124300	40609	1678	1678	1678	1678	0
428	20240315	124200	40609	1678	1678	1678	1678	0
429	20240315	124100	40609	1678	1678	1678	1678	0
430	20240315	124000	40609	1678	1678	1678	1678	0
431	20240315	123900	40609	1678	1678	1678	1678	0
432	20240315	123800	40609	1678	1678	1678	1678	0
433	20240315	123700	40609	1678	1678	1678	1678	0
434	20240315	123600	40609	1678	1678	1678	1678	0
435	20240315	123500	40609	1678	1678	1678	1678	0
436	20240315	123400	40609	1678	1678	1678	1678	0
437	20240315	123300	40609	1678	1678	1678	1678	0
438	20240315	123200	40609	1678	1678	1678	1678	0
439	20240315	123100	40609	1678	1678	1678	1678	0
440	20240315	123000	40609	1678	1678	1678	1678	0
441	20240315	122900	40609	1678	1678	1678	1678	0
442	20240315	122800	40609	1678	1678	1678	1678	0
443	20240315	122700	40609	1678	1678	1678	1678	0
444	20240315	122600	40609	1678	1678	1678	1678	0
445	20240315	122500	40609	1678	1678	1678	1678	0
446	20240315	122400	40609	1678	1678	1678	1678	0
447	20240315	122300	40609	1678	1678	1678	1678	0
448	20240315	122200	40609	1678	1678	1678	1678	0
449	20240315	122100	40609	1678	1678	1678	1678	0
450	20240315	122000	40609	1678	1678	1678	1678	0
451	20240315	121900	40609	1678	1678	1678	1678	0
452	20240315	121800	40609	1678	1678	1678	1678	0
453	20240315	121700	40609	1678	1678	1678	1678	0
454	20240315	121600	40609	1678	1678	1678	1678	0
455	20240315	121500	40609	1678	1678	1678	1678	0
456	20240315	121400	40609	1678	1678	1678	1678	0
457	20240315	121300	40609	1678	1678	1678	1678	0
458	20240315	121200	40609	1678	1678	1678	1678	0
459	20240315	121100	40609	1678	1678	1678	1678	0
460	20240315	121000	40609	1678	1678	1678	1678	0
461	20240315	120900	40609	1678	1678	1678	1678	0
462	20240315	120800	40609	1678	1678	1678	1678	0
463	20240315	120700	40609	1678	1678	1678	1678	0
464	20240315	120600	40609	1678	1678	1678	1678	0
465	20240315	120500	40609	1678	1678	1678	1678	0
466	20240315	120400	40609	1678	1678	1678	1678	0
467	20240315	120300	40609	1678	1678	1678	1678	0
468	20240315	120200	40609	1678	1678	1678	1678	0
469	20240315	120100	40609	1678	1678	1678	1678	0
470	20240315	120000	40609	1678	1678	1678	1678	0
471	20240315	115900	40609	1678	1678	1678	1678	0
472	20240315	115800	40609	1678	1678	1678	1678	0
473	20240315	115700	40609	1678	1678	1678	1678	0
474	20240315	115600	40609	1678	1678	1678	1678	0
475	20240315	115500	40609	1678	1678	1678	1678	0
476	20240315	115400	40609	1678	1678	1678	1678	0
477	20240315	115300	40609	1678	1678	1678	1678	0
478	20240315	115200	40609	1678	1678	1678	1678	0
479	20240315	115100	40609	1678	1678	1678	1678	0
480	20240315	115000	40609	1678	1678	1678	1678	0
481	20240315	114900	40609	1678	1678	1678	1678	0
482	20240315	114800	40609	1678	1678	1678	1678	0
483	20240315	114700	40609	1678	1678	1678	1678	0
484	20240315	114600	40609	1678	1678	1678	1678	0
485	20240315	114500	40609	1678	1678	1678	1678	0
486	20240315	114400	40609	1678	1678	1678	1678	0
487	20240315	114300	40609	1678	1678	1678	1678	0
488	20240315	114200	40609	1678	1678	1678	1678	0
489	20240315	114100	40609	1678	1678	1678	1678	0
490	20240315	114000	40609	1678	1678	1678	1678	0
491	20240315	113900	40609	1678	1678	1678	1678	0
492	20240315	113800	40609	1678	1678	1678	1678	0
493	20240315	113700	40609	1678	1678	1678	1678	0
494	20240315	113600	40609	1678	1678	1678	1678	0
495	20240315	113500	40609	1678	1678	1678	1678	0
496	20240315	113400	40609	1678	1678	1678	1678	0
497	20240315	113300	40609	1678	1678	1678	1678	0
498	20240315	113200	40609	1678	1678	1678	1678	0
499	20240315	113100	40609	1678	1678	1678	1678	0
500	20240315	113000	40609	1678	1678	1678	1678	0
501	20240315	112900	40609	1678	1678	1678	1678	0
502	20240315	112800	40609	1678	1678	1678	1678	0
503	20240315	112700	40609	1678	1678	1678	1678	0
504	20240315	112600	40609	1678	1678	1678	1678	0
505	20240315	112500	40609	1678	1678	1678	1678	0
506	20240315	112400	40609	1678	1678	1678	1678	0
507	20240315	112300	40609	1678	1678	1678	1678	0
508	20240315	112200	40609	1678	1678	1678	1678	0
509	20240315	112100	40609	1678	1678	1678	1678	0
510	20240315	112000	40609	1678	1678	1678	1678	0
511	20240315	111900	40609	1678	1678	1678	1678	0
512	20240315	111800	40609	1678	1678	1678	1678	0
513	20240315	111700	40609	1678	1678	1678	1678	0
514	20240315	111600	40609	1678	1678	1678	1678	0
515	20240315	111500	40609	1678	1678	1678	1678	0
516	20240315	111400	40609	1678	1678	1678	1678	0
517	20240315	111300	40609	1678	1678	1678	1678	0
518	20240315	111200	40609	1678	1678	1678	1678	0
519	20240315	111100	40609	1678	1678	1678	1678	0
520	20240315	111000	40609	1678	1678	1678	1678	0
521	20240315	110900	40609	1678	1678	1678	1678	0
522	20240315	110800	40609	1678	1678	1678	1678	0
523	20240315	110700	40609	1678	1678	1678	1678	0
524	20240315	110600	40609	1678	1678	1678	1678	0
525	20240315	110500	40609	1678	1678	1678	1678	0
526	20240315	110400	40609	1678	1678	1678	1678	0
527	20240315	110300	40609	1678	1678	1678	1678	0
528	20240315	110200	40609	1678	1678	1678	1678	0
529	20240315	110100	40609	1678	1678	1678	1678	0
530	20240315	110000	40609	1678	1678	1678	1678	0
531	20240315	105900	40609	1678	1678	1678	1678	0
532	20240315	105800	40609	1678	1678	1678	1678	0
533	20240315	105700	40609	1678	1678	1678	1678	0
534	20240315	105600	40609	1678	1678	1678	1678	0
535	20240315	105500	40609	1678	1678	1678	1678	0
536	20240315	105400	40609	1678	1678	1678	1678	0
537	20240315	105300	40609	1678	1678	1678	1678	0
538	20240315	105200	40609	1678	1678	1678	1678	0
539	20240315	105100	40609	1678	1678	1678	1678	0
540	20240315	105000	40609	1678	1678	1678	1678	0
541	20240315	104900	40609	1678	1678	1678	1678	0
542	20240315	104800	40609	1678	1678	1678	1678	0
543	20240315	104700	40609	1678	1678	1678	1678	0
544	20240315	104600	40609	1678	1678	1678	1678	0
545	20240315	104500	40609	1678	1678	1678	1678	0
546	20240315	104400	40609	1678	1678	1678	1678	0
547	20240315	104300	40609	1678	1678	1678	1678	0
548	20240315	104200	40609	1678	1678	1678	1678	0
549	20240315	104100	40609	1678	1678	1678	1678	0
550	20240315	104000	40609	1678	1678	1678	1678	0
551	20240315	103900	40609	1678	1678	1678	1678	0
552	20240315	103800	40609	1678	1678	1678	1678	0
553	20240315	103700	40609	1678	1678	1678	1678	0
554	20240315	103600	40609	1678	1678	1678	1678	0
555	20240315	103500	40609	1678	1678	1678	1678	0
556	20240315	103400	40609	1678	1678	1678	1678	0
557	20240315	103300	40609	1678	1678	1678	1678	0
558	20240315	103200	40609	1678	1678	1678	1678	0
559	20240315	103100	40609	1678	1678	1678	1678	0
560	20240315	103000	40609	1678	1678	1678	1678	0
561	20240315	102900	40609	1678	1678	1678	1678	0
562	20240315	102800	40609	1678	1678	1678	1678	0
563	20240315	102700	40609	1678	1678	1678	1678	0
564	20240315	102600	40609	1678	1678	1678	1678	0
565	20240315	102500	40609	1678	1678	1678	1678	0
566	20240315	102400	40609	1678	1678	1678	1678	0
567	20240315	102300	40609	1678	1678	1678	1678	0
568	20240315	102200	40609	1678	1678	1678	1678	0
569	20240315	102100	40609	1678	1678	1678	1678	0
570	20240315	102000	40609	1678	1678	1678	1678	0
571	20240315	101900	40609	1678	1678	1678	1678	0
572	20240315	101800	40609	1678	1678	1678	1678	0
573	20240315	101700	40609	1678	1678	1678	1678	0
574	20240315	101600	40609	1678	1678	1678	1678	0
575	20240315	101500	40609	1678	1678	1678	1678	0
576	20240315	101400	40609	1678	1678	1678	1678	0
577	20240315	101300	40609	1678	1678	1678	1678	0
578	20240315	101200	40609	1678	1678	1678	1678	0
579	20240315	101100	40609	1678	1678	1678	1678	0
580	20240315	101000	40609	1678	1678	1678	1678	0
581	20240315	100900	40609	1678	1678	1678	1678	0
582	20240315	100800	40609	1678	1678	1678	1678	0
583	20240315	100700	40609	1678	1678	1678	1678	0
584	20240315	100600	40609	1678	1678	1678	1678	0
585	20240315	100500	40609	1678	1678	1678	1678	0
586	20240315	100400	40609	1678	1678	1678	1678	0
587	20240315	100300	40609	1678	1678	1678	1678	0
588	20240315	100200	40609	1678	1678	1678	1678	0
589	20240315	100100	40609	1678	1678	1678	1678	0
590	20240315	100000	40609	1678	1678	1678	1678	0
591	20240315	095900	40609	1678	1678	1678	1678	0
592	20240315	095800	40609	1678	1678	1678	1678	0
593	20240315	095700	40609	1678	1678	1678	1678	0
594	20240315	095600	40609	1678	1678	1678	1678	0
595	20240315	095500	40609	1678	1678	1678	1678	0
596	20240315	095400	40609	1678	1678	1678	1678	0
597	20240315	095300	40609	1678	1678	1678	1678	0
598	20240315	095200	40609	1678	1678	1678	1678	1
599	20240315	095100	38931	1604	1604	1604	1604	5
600	20240315	095000	30911	1680	1680	1680	1680	0
601	20240315	094900	30911	1680	1680	1680	1680	0
602	20240315	094800	30911	1680	1680	1680	1680	0
603	20240315	094700	30911	1680	1680	1680	1680	0
604	20240315	094600	30911	1680	1680	1680	1680	0
605	20240315	094500	30911	1680	1680	1680	1680	0
606	20240315	094400	30911	1680	1680	1680	1680	0
607	20240315	094300	30911	1680	1680	1680	1680	0
608	20240315	094200	30911	1680	1680	1680	1680	0
609	20240315	094100	30911	1680	1680	1680	1680	0
610	20240315	094000	30911	1680	1680	1680	1680	0
611	20240315	093900	30911	1680	1680	1680	1680	0
612	20240315	093800	30911	1680	1680	1680	1680	0
613	20240315	093700	30911	1680	1680	1680	1680	0
614	20240315	093600	30911	1680	1680	1680	1680	0
615	20240315	093500	30911	1680	1680	1680	1680	0
616	20240315	093400	30911	1680	1680	1680	1680	0
617	20240315	093300	30911	1680	1680	1680	1680	0
618	20240315	093200	30911	1680	1680	1680	1680	0
619	20240315	093100	30911	1680	1680	1680	1680	0
620	20240315	093000	30911	1680	1680	1680	1680	0
621	20240315	092900	30911	1680	1680	1680	1680	0
622	20240315	092800	30911	1680	1604	1680	1604	8
623	20240315	092700	18003	1680	1680	1680	1680	1
624	20240315	092600	16323	1604	1604	1604	1604	9
625	20240315	092500	1887	1887	1887	1887	1887	0
626	20240315	092400	1887	1887	1887	1887	1887	0
627	20240315	092300	1887	1887	1887	1887	1887	0
628	20240315	092200	1887	1887	1887	1887	1887	0
629	20240315	092100	1887	1887	1887	1887	1887	0
630	20240315	092000	1887	1887	1887	1887	1887	0
631	20240315	091900	1887	1887	1887	1887	1887	0
632	20240315	091800	1887	1887	1887	1887	1887	0
633	20240315	091700	1887	1887	1887	1887	1887	0
634	20240315	091600	1887	1887	1887	1887	1887	0
635	20240315	091500	1887	1887	1887	1887	1887	0
636	20240315	091400	1887	1887	1887	1887	1887	0
637	20240315	091300	1887	1887	1887	1887	1887	0
638	20240315	091200	1887	1887	1887	1887	1887	0
639	20240315	091100	1887	1887	1887	1887	1887	0
640	20240315	091000	1887	1887	1887	1887	1887	0
641	20240315	090900	1887	1887	1887	1887	1887	0
642	20240315	090800	1887	1887	1887	1887	1887	0
643	20240315	090700	1887	1887	1887	1887	1887	0
644	20240315	090600	1887	1887	1887	1887	1887	0
645	20240315	090500	1887	1887	1887	1887	1887	0
646	20240315	090400	1887	1887	1887	1887	1887	0
647	20240315	090300	1887	1887	1887	1887	1887	0
648	20240315	090200	1887	1887	1887	1887	1887	0
649	20240315	090100	1887	1887	1887	1887	1887	0
650	20240315	090000	1887	1887	1887	1887	1887	1