KissMeData/114920/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201200	52899	1699	1699	1699	1699	1
3	20240319	201100	52899	1699	1699	1699	1699	0
4	20240319	201000	52899	1699	1699	1699	1699	0
5	20240319	200900	52899	1699	1699	1699	1699	0
6	20240319	200800	52899	1699	1699	1699	1699	0
7	20240319	200700	52899	1699	1699	1699	1699	0
8	20240319	200600	52899	1699	1699	1699	1699	0
9	20240319	200500	52899	1699	1699	1699	1699	0
10	20240319	200400	52899	1699	1699	1699	1699	0
11	20240319	200300	52899	1699	1699	1699	1699	0
12	20240319	200200	52899	1699	1699	1699	1699	0
13	20240319	200100	52899	1699	1699	1699	1699	0
14	20240319	200000	52899	1699	1699	1699	1699	0
15	20240319	195900	52899	1699	1699	1699	1699	0
16	20240319	195800	52899	1699	1699	1699	1699	0
17	20240319	195700	52899	1699	1699	1699	1699	0
18	20240319	195600	52899	1699	1699	1699	1699	0
19	20240319	195500	52899	1699	1699	1699	1699	0
20	20240319	195400	52899	1699	1699	1699	1699	0
21	20240319	195300	52899	1699	1699	1699	1699	0
22	20240319	195200	52899	1699	1699	1699	1699	0
23	20240319	195100	52899	1699	1699	1699	1699	0
24	20240319	195000	52899	1699	1699	1699	1699	0
25	20240319	194900	52899	1699	1699	1699	1699	0
26	20240319	194800	52899	1699	1699	1699	1699	0
27	20240319	194700	52899	1699	1699	1699	1699	0
28	20240319	194600	52899	1699	1699	1699	1699	0
29	20240319	194500	52899	1699	1699	1699	1699	0
30	20240319	194400	52899	1699	1699	1699	1699	0
31	20240319	194300	52899	1699	1699	1699	1699	0
32	20240319	194200	52899	1699	1699	1699	1699	1
33	20240319	194100	52899	1699	1699	1699	1699	0
34	20240319	194000	52899	1699	1699	1699	1699	0
35	20240319	193900	52899	1699	1699	1699	1699	0
36	20240319	193800	52899	1699	1699	1699	1699	0
37	20240319	193700	52899	1699	1699	1699	1699	0
38	20240319	193600	52899	1699	1699	1699	1699	0
39	20240319	193500	52899	1699	1699	1699	1699	0
40	20240319	193400	52899	1699	1699	1699	1699	0
41	20240319	193300	52899	1699	1699	1699	1699	0
42	20240319	193200	52899	1699	1699	1699	1699	0
43	20240319	193100	52899	1699	1699	1699	1699	0
44	20240319	193000	52899	1699	1699	1699	1699	0
45	20240319	192900	52899	1699	1699	1699	1699	0
46	20240319	192800	52899	1699	1699	1699	1699	0
47	20240319	192700	52899	1699	1699	1699	1699	0
48	20240319	192600	52899	1699	1699	1699	1699	0
49	20240319	192500	52899	1699	1699	1699	1699	0
50	20240319	192400	52899	1699	1699	1699	1699	0
51	20240319	192300	52899	1699	1699	1699	1699	0
52	20240319	192200	52899	1699	1699	1699	1699	0
53	20240319	192100	52899	1699	1699	1699	1699	0
54	20240319	192000	52899	1699	1699	1699	1699	0
55	20240319	191900	52899	1699	1699	1699	1699	0
56	20240319	191800	52899	1699	1699	1699	1699	0
57	20240319	191700	52899	1699	1699	1699	1699	0
58	20240319	191600	52899	1699	1699	1699	1699	0
59	20240319	191500	52899	1699	1699	1699	1699	0
60	20240319	191400	52899	1699	1699	1699	1699	0
61	20240319	191300	52899	1699	1699	1699	1699	0
62	20240319	191200	52899	1699	1699	1699	1699	1
63	20240319	191100	52899	1699	1699	1699	1699	0
64	20240319	191000	52899	1699	1699	1699	1699	0
65	20240319	190900	52899	1699	1699	1699	1699	0
66	20240319	190800	52899	1699	1699	1699	1699	0
67	20240319	190700	52899	1699	1699	1699	1699	0
68	20240319	190600	52899	1699	1699	1699	1699	0
69	20240319	190500	52899	1699	1699	1699	1699	0
70	20240319	190400	52899	1699	1699	1699	1699	0
71	20240319	190300	52899	1699	1699	1699	1699	0
72	20240319	190200	52899	1699	1699	1699	1699	0
73	20240319	190100	52899	1699	1699	1699	1699	0
74	20240319	190000	52899	1699	1699	1699	1699	0
75	20240319	185900	52899	1699	1699	1699	1699	0
76	20240319	185800	52899	1699	1699	1699	1699	0
77	20240319	185700	52899	1699	1699	1699	1699	0
78	20240319	185600	52899	1699	1699	1699	1699	0
79	20240319	185500	52899	1699	1699	1699	1699	0
80	20240319	185400	52899	1699	1699	1699	1699	0
81	20240319	185300	52899	1699	1699	1699	1699	0
82	20240319	185200	52899	1699	1699	1699	1699	0
83	20240319	185100	52899	1699	1699	1699	1699	0
84	20240319	185000	52899	1699	1699	1699	1699	0
85	20240319	184900	52899	1699	1699	1699	1699	0
86	20240319	184800	52899	1699	1699	1699	1699	0
87	20240319	184700	52899	1699	1699	1699	1699	0
88	20240319	184600	52899	1699	1699	1699	1699	0
89	20240319	184500	52899	1699	1699	1699	1699	0
90	20240319	184400	52899	1699	1699	1699	1699	0
91	20240319	184300	52899	1699	1699	1699	1699	0
92	20240319	184200	52899	1699	1699	1699	1699	1
93	20240319	184100	52899	1699	1699	1699	1699	0
94	20240319	184000	52899	1699	1699	1699	1699	0
95	20240319	183900	52899	1699	1699	1699	1699	0
96	20240319	183800	52899	1699	1699	1699	1699	0
97	20240319	183700	52899	1699	1699	1699	1699	0
98	20240319	183600	52899	1699	1699	1699	1699	0
99	20240319	183500	52899	1699	1699	1699	1699	0
100	20240319	183400	52899	1699	1699	1699	1699	0
101	20240319	183300	52899	1699	1699	1699	1699	0
102	20240319	183200	52899	1699	1699	1699	1699	0
103	20240319	183100	52899	1699	1699	1699	1699	0
104	20240319	183000	52899	1699	1699	1699	1699	0
105	20240319	182900	52899	1699	1699	1699	1699	0
106	20240319	182800	52899	1699	1699	1699	1699	0
107	20240319	182700	52899	1699	1699	1699	1699	0
108	20240319	182600	52899	1699	1699	1699	1699	0
109	20240319	182500	52899	1699	1699	1699	1699	0
110	20240319	182400	52899	1699	1699	1699	1699	0
111	20240319	182300	52899	1699	1699	1699	1699	0
112	20240319	182200	52899	1699	1699	1699	1699	0
113	20240319	182100	52899	1699	1699	1699	1699	0
114	20240319	182000	52899	1699	1699	1699	1699	0
115	20240319	181900	52899	1699	1699	1699	1699	0
116	20240319	181800	52899	1699	1699	1699	1699	0
117	20240319	181700	52899	1699	1699	1699	1699	0
118	20240319	181600	52899	1699	1699	1699	1699	0
119	20240319	181500	52899	1699	1699	1699	1699	0
120	20240319	181400	52899	1699	1699	1699	1699	0
121	20240319	181300	52899	1699	1699	1699	1699	0
122	20240319	181200	52899	1699	1699	1699	1699	1
123	20240319	181100	52899	1699	1699	1699	1699	0
124	20240319	181000	52899	1699	1699	1699	1699	0
125	20240319	180900	52899	1699	1699	1699	1699	0
126	20240319	180800	52899	1699	1699	1699	1699	0
127	20240319	180700	52899	1699	1699	1699	1699	0
128	20240319	180600	52899	1699	1699	1699	1699	0
129	20240319	180500	52899	1699	1699	1699	1699	0
130	20240319	180400	52899	1699	1699	1699	1699	0
131	20240319	180300	52899	1699	1699	1699	1699	0
132	20240319	180200	52899	1699	1699	1699	1699	0
133	20240319	180100	52899	1699	1699	1699	1699	0
134	20240319	180000	52899	1699	1699	1699	1699	0
135	20240319	175900	52899	1699	1699	1699	1699	0
136	20240319	175800	52899	1699	1699	1699	1699	0
137	20240319	175700	52899	1699	1699	1699	1699	0
138	20240319	175600	52899	1699	1699	1699	1699	0
139	20240319	175500	52899	1699	1699	1699	1699	0
140	20240319	175400	52899	1699	1699	1699	1699	0
141	20240319	175300	52899	1699	1699	1699	1699	0
142	20240319	175200	52899	1699	1699	1699	1699	0
143	20240319	175100	52899	1699	1699	1699	1699	0
144	20240319	175000	52899	1699	1699	1699	1699	0
145	20240319	174900	52899	1699	1699	1699	1699	0
146	20240319	174800	52899	1699	1699	1699	1699	0
147	20240319	174700	52899	1699	1699	1699	1699	0
148	20240319	174600	52899	1699	1699	1699	1699	0
149	20240319	174500	52899	1699	1699	1699	1699	0
150	20240319	174400	52899	1699	1699	1699	1699	0
151	20240319	174300	52899	1699	1699	1699	1699	0
152	20240319	174200	52899	1699	1699	1699	1699	1
153	20240319	174100	52899	1699	1699	1699	1699	0
154	20240319	174000	52899	1699	1699	1699	1699	0
155	20240319	173900	52899	1699	1699	1699	1699	0
156	20240319	173800	52899	1699	1699	1699	1699	0
157	20240319	173700	52899	1699	1699	1699	1699	0
158	20240319	173600	52899	1699	1699	1699	1699	0
159	20240319	173500	52899	1699	1699	1699	1699	0
160	20240319	173400	52899	1699	1699	1699	1699	0
161	20240319	173300	52899	1699	1699	1699	1699	0
162	20240319	173200	52899	1699	1699	1699	1699	0
163	20240319	173100	52899	1699	1699	1699	1699	0
164	20240319	173000	52899	1699	1699	1699	1699	0
165	20240319	172900	52899	1699	1699	1699	1699	0
166	20240319	172800	52899	1699	1699	1699	1699	0
167	20240319	172700	52899	1699	1699	1699	1699	0
168	20240319	172600	52899	1699	1699	1699	1699	0
169	20240319	172500	52899	1699	1699	1699	1699	0
170	20240319	172400	52899	1699	1699	1699	1699	0
171	20240319	172300	52899	1699	1699	1699	1699	0
172	20240319	172200	52899	1699	1699	1699	1699	0
173	20240319	172100	52899	1699	1699	1699	1699	0
174	20240319	172000	52899	1699	1699	1699	1699	0
175	20240319	171900	52899	1699	1699	1699	1699	0
176	20240319	171800	52899	1699	1699	1699	1699	0
177	20240319	171700	52899	1699	1699	1699	1699	0
178	20240319	171600	52899	1699	1699	1699	1699	0
179	20240319	171500	52899	1699	1699	1699	1699	0
180	20240319	171400	52899	1699	1699	1699	1699	0
181	20240319	171300	52899	1699	1699	1699	1699	0
182	20240319	171200	52899	1699	1699	1699	1699	1
183	20240319	171100	52899	1699	1699	1699	1699	0
184	20240319	171000	52899	1699	1699	1699	1699	0
185	20240319	170900	52899	1699	1699	1699	1699	0
186	20240319	170800	52899	1699	1699	1699	1699	0
187	20240319	170700	52899	1699	1699	1699	1699	0
188	20240319	170600	52899	1699	1699	1699	1699	0
189	20240319	170500	52899	1699	1699	1699	1699	0
190	20240319	170400	52899	1699	1699	1699	1699	0
191	20240319	170300	52899	1699	1699	1699	1699	0
192	20240319	170200	52899	1699	1699	1699	1699	0
193	20240319	170100	52899	1699	1699	1699	1699	0
194	20240319	170000	52899	1699	1699	1699	1699	0
195	20240319	165900	52899	1699	1699	1699	1699	0
196	20240319	165800	52899	1699	1699	1699	1699	0
197	20240319	165700	52899	1699	1699	1699	1699	0
198	20240319	165600	52899	1699	1699	1699	1699	0
199	20240319	165500	52899	1699	1699	1699	1699	0
200	20240319	165400	52899	1699	1699	1699	1699	0
201	20240319	165300	52899	1699	1699	1699	1699	0
202	20240319	165200	52899	1699	1699	1699	1699	0
203	20240319	165100	52899	1699	1699	1699	1699	0
204	20240319	165000	52899	1699	1699	1699	1699	0
205	20240319	164900	52899	1699	1699	1699	1699	0
206	20240319	164800	52899	1699	1699	1699	1699	0
207	20240319	164700	52899	1699	1699	1699	1699	0
208	20240319	164600	52899	1699	1699	1699	1699	0
209	20240319	164500	52899	1699	1699	1699	1699	0
210	20240319	164400	52899	1699	1699	1699	1699	0
211	20240319	164300	52899	1699	1699	1699	1699	0
212	20240319	164200	52899	1699	1699	1699	1699	1
213	20240319	164100	52899	1699	1699	1699	1699	0
214	20240319	164000	52899	1699	1699	1699	1699	0
215	20240319	163900	52899	1699	1699	1699	1699	0
216	20240319	163800	52899	1699	1699	1699	1699	0
217	20240319	163700	52899	1699	1699	1699	1699	0
218	20240319	163600	52899	1699	1699	1699	1699	0
219	20240319	163500	52899	1699	1699	1699	1699	0
220	20240319	163400	52899	1699	1699	1699	1699	0
221	20240319	163300	52899	1699	1699	1699	1699	0
222	20240319	163200	52899	1699	1699	1699	1699	0
223	20240319	163100	52899	1699	1699	1699	1699	0
224	20240319	163000	52899	1699	1699	1699	1699	0
225	20240319	162900	52899	1699	1699	1699	1699	0
226	20240319	162800	52899	1699	1699	1699	1699	0
227	20240319	162700	52899	1699	1699	1699	1699	0
228	20240319	162600	52899	1699	1699	1699	1699	0
229	20240319	162500	52899	1699	1699	1699	1699	0
230	20240319	162400	52899	1699	1699	1699	1699	0
231	20240319	162300	52899	1699	1699	1699	1699	0
232	20240319	162200	52899	1699	1699	1699	1699	0
233	20240319	162100	52899	1699	1699	1699	1699	0
234	20240319	162000	52899	1699	1699	1699	1699	0
235	20240319	161900	52899	1699	1699	1699	1699	0
236	20240319	161800	52899	1699	1699	1699	1699	0
237	20240319	161700	52899	1699	1699	1699	1699	0
238	20240319	161600	52899	1699	1699	1699	1699	0
239	20240319	161500	52899	1699	1699	1699	1699	0
240	20240319	161400	52899	1699	1699	1699	1699	0
241	20240319	161300	52899	1699	1699	1699	1699	0
242	20240319	161200	52899	1699	1699	1699	1699	1
243	20240319	161100	52899	1699	1699	1699	1699	0
244	20240319	161000	52899	1699	1699	1699	1699	0
245	20240319	160900	52899	1699	1699	1699	1699	0
246	20240319	160800	52899	1699	1699	1699	1699	0
247	20240319	160700	52899	1699	1699	1699	1699	0
248	20240319	160600	52899	1699	1699	1699	1699	0
249	20240319	160500	52899	1699	1699	1699	1699	0
250	20240319	160400	52899	1699	1699	1699	1699	0
251	20240319	160300	52899	1699	1699	1699	1699	0
252	20240319	160200	52899	1699	1699	1699	1699	0
253	20240319	160100	52899	1699	1699	1699	1699	0
254	20240319	160000	52899	1699	1699	1699	1699	0
255	20240319	155900	52899	1699	1699	1699	1699	0
256	20240319	155800	52899	1699	1699	1699	1699	0
257	20240319	155700	52899	1699	1699	1699	1699	0
258	20240319	155600	52899	1699	1699	1699	1699	0
259	20240319	155500	52899	1699	1699	1699	1699	0
260	20240319	155400	52899	1699	1699	1699	1699	0
261	20240319	155300	52899	1699	1699	1699	1699	0
262	20240319	155200	52899	1699	1699	1699	1699	0
263	20240319	155100	52899	1699	1699	1699	1699	0
264	20240319	155000	52899	1699	1699	1699	1699	0
265	20240319	154900	52899	1699	1699	1699	1699	0
266	20240319	154800	52899	1699	1699	1699	1699	0
267	20240319	154700	52899	1699	1699	1699	1699	0
268	20240319	154600	52899	1699	1699	1699	1699	0
269	20240319	154500	52899	1699	1699	1699	1699	0
270	20240319	154400	52899	1699	1699	1699	1699	0
271	20240319	154300	52899	1699	1699	1699	1699	0
272	20240319	154200	52899	1699	1699	1699	1699	1
273	20240319	154100	52899	1699	1699	1699	1699	0
274	20240319	154000	52899	1699	1699	1699	1699	0
275	20240319	153900	52899	1699	1699	1699	1699	0
276	20240319	153800	52899	1699	1699	1699	1699	0
277	20240319	153700	52899	1699	1699	1699	1699	0
278	20240319	153600	52899	1699	1699	1699	1699	0
279	20240319	153500	52899	1699	1699	1699	1699	0
280	20240319	153400	52899	1699	1699	1699	1699	0
281	20240319	153300	52899	1699	1699	1699	1699	0
282	20240319	153200	52899	1699	1699	1699	1699	0
283	20240319	153100	52899	1699	1699	1699	1699	0
284	20240319	153000	52899	1699	1699	1699	1699	0
285	20240319	152900	52899	1699	1699	1699	1699	0
286	20240319	152800	52899	1699	1699	1699	1699	0
287	20240319	152700	52899	1699	1699	1699	1699	0
288	20240319	152600	52899	1699	1699	1699	1699	0
289	20240319	152500	52899	1699	1699	1699	1699	0
290	20240319	152400	52899	1699	1699	1699	1699	0
291	20240319	152300	52899	1699	1699	1699	1699	0
292	20240319	152200	52899	1699	1699	1699	1699	0
293	20240319	152100	52899	1699	1699	1699	1699	0
294	20240319	152000	52899	1699	1699	1699	1699	0
295	20240319	151900	52899	1699	1699	1699	1699	0
296	20240319	151800	52899	1699	1699	1699	1699	0
297	20240319	151700	52899	1699	1699	1699	1699	0
298	20240319	151600	52899	1699	1699	1699	1699	0
299	20240319	151500	52899	1699	1699	1699	1699	0
300	20240319	151400	52899	1699	1699	1699	1699	0
301	20240319	151300	52899	1699	1699	1699	1699	0
302	20240319	151200	52899	1699	1699	1699	1699	0
303	20240319	151100	52899	1699	1699	1699	1699	0
304	20240319	151000	52899	1699	1699	1699	1699	0
305	20240319	150900	52899	1699	1699	1699	1699	0
306	20240319	150800	52899	1699	1699	1699	1699	0
307	20240319	150700	52899	1699	1699	1699	1699	0
308	20240319	150600	52899	1699	1699	1699	1699	0
309	20240319	150500	52899	1699	1699	1699	1699	0
310	20240319	150400	52899	1699	1699	1699	1699	0
311	20240319	150300	52899	1699	1699	1699	1699	0
312	20240319	150200	52899	1699	1699	1699	1699	0
313	20240319	150100	52899	1699	1699	1699	1699	0
314	20240319	150000	52899	1699	1699	1699	1699	0
315	20240319	145900	52899	1699	1699	1699	1699	0
316	20240319	145800	52899	1699	1699	1699	1699	0
317	20240319	145700	52899	1699	1699	1699	1699	0
318	20240319	145600	52899	1699	1699	1699	1699	0
319	20240319	145500	52899	1699	1699	1699	1699	0
320	20240319	145400	52899	1699	1699	1699	1699	0
321	20240319	145300	52899	1699	1699	1699	1699	0
322	20240319	145200	52899	1699	1699	1699	1699	0
323	20240319	145100	52899	1699	1699	1699	1699	0
324	20240319	145000	52899	1699	1699	1699	1699	0
325	20240319	144900	52899	1699	1699	1699	1699	0
326	20240319	144800	52899	1699	1699	1699	1699	1
327	20240319	144700	51200	1600	1600	1600	1600	0
328	20240319	144600	51200	1600	1600	1600	1600	0
329	20240319	144500	51200	1600	1600	1600	1600	0
330	20240319	144400	51200	1600	1600	1600	1600	0
331	20240319	144300	51200	1600	1600	1600	1600	0
332	20240319	144200	51200	1600	1600	1600	1600	0
333	20240319	144100	51200	1600	1600	1600	1600	0
334	20240319	144000	51200	1600	1600	1600	1600	0
335	20240319	143900	51200	1600	1600	1600	1600	0
336	20240319	143800	51200	1600	1600	1600	1600	0
337	20240319	143700	51200	1600	1600	1600	1600	0
338	20240319	143600	51200	1600	1600	1600	1600	0
339	20240319	143500	51200	1600	1600	1600	1600	0
340	20240319	143400	51200	1600	1600	1600	1600	0
341	20240319	143300	51200	1600	1600	1600	1600	0
342	20240319	143200	51200	1600	1600	1600	1600	0
343	20240319	143100	51200	1600	1600	1600	1600	0
344	20240319	143000	51200	1600	1600	1600	1600	0
345	20240319	142900	51200	1600	1600	1600	1600	0
346	20240319	142800	51200	1600	1600	1600	1600	0
347	20240319	142700	51200	1600	1600	1600	1600	0
348	20240319	142600	51200	1600	1600	1600	1600	0
349	20240319	142500	51200	1600	1600	1600	1600	0
350	20240319	142400	51200	1600	1600	1600	1600	0
351	20240319	142300	51200	1600	1600	1600	1600	0
352	20240319	142200	51200	1600	1600	1600	1600	0
353	20240319	142100	51200	1600	1600	1600	1600	0
354	20240319	142000	51200	1600	1600	1600	1600	0
355	20240319	141900	51200	1600	1600	1600	1600	0
356	20240319	141800	51200	1600	1600	1600	1600	0
357	20240319	141700	51200	1600	1600	1600	1600	0
358	20240319	141600	51200	1600	1600	1600	1600	0
359	20240319	141500	51200	1600	1600	1600	1600	0
360	20240319	141400	51200	1600	1600	1600	1600	0
361	20240319	141300	51200	1600	1600	1600	1600	0
362	20240319	141200	51200	1600	1600	1600	1600	0
363	20240319	141100	51200	1600	1600	1600	1600	0
364	20240319	141000	51200	1600	1600	1600	1600	0
365	20240319	140900	51200	1600	1600	1600	1600	0
366	20240319	140800	51200	1600	1600	1600	1600	0
367	20240319	140700	51200	1600	1600	1600	1600	0
368	20240319	140600	51200	1600	1600	1600	1600	0
369	20240319	140500	51200	1600	1600	1600	1600	0
370	20240319	140400	51200	1600	1600	1600	1600	0
371	20240319	140300	51200	1600	1600	1600	1600	0
372	20240319	140200	51200	1600	1600	1600	1600	0
373	20240319	140100	51200	1600	1600	1600	1600	0
374	20240319	140000	51200	1600	1600	1600	1600	0
375	20240319	135900	51200	1600	1600	1600	1600	0
376	20240319	135800	51200	1600	1600	1600	1600	0
377	20240319	135700	51200	1600	1600	1600	1600	0
378	20240319	135600	51200	1600	1600	1600	1600	0
379	20240319	135500	51200	1600	1600	1600	1600	0
380	20240319	135400	51200	1600	1600	1600	1600	0
381	20240319	135300	51200	1600	1600	1600	1600	0
382	20240319	135200	51200	1600	1600	1600	1600	0
383	20240319	135100	51200	1600	1600	1600	1600	0
384	20240319	135000	51200	1600	1600	1600	1600	0
385	20240319	134900	51200	1600	1600	1600	1600	0
386	20240319	134800	51200	1600	1600	1600	1600	0
387	20240319	134700	51200	1600	1600	1600	1600	0
388	20240319	134600	51200	1600	1600	1600	1600	0
389	20240319	134500	51200	1600	1600	1600	1600	0
390	20240319	134400	51200	1600	1600	1600	1600	0
391	20240319	134300	51200	1600	1600	1600	1600	0
392	20240319	134200	51200	1600	1600	1600	1600	0
393	20240319	134100	51200	1600	1600	1600	1600	0
394	20240319	134000	51200	1600	1600	1600	1600	0
395	20240319	133900	51200	1600	1600	1600	1600	0
396	20240319	133800	51200	1600	1600	1600	1600	0
397	20240319	133700	51200	1600	1600	1600	1600	0
398	20240319	133600	51200	1600	1600	1600	1600	31
399	20240319	133500	1600	1600	1600	1600	1600	0
400	20240319	133400	1600	1600	1600	1600	1600	0
401	20240319	133300	1600	1600	1600	1600	1600	0
402	20240319	133200	1600	1600	1600	1600	1600	0
403	20240319	133100	1600	1600	1600	1600	1600	0
404	20240319	133000	1600	1600	1600	1600	1600	0
405	20240319	132900	1600	1600	1600	1600	1600	0
406	20240319	132800	1600	1600	1600	1600	1600	0
407	20240319	132700	1600	1600	1600	1600	1600	0
408	20240319	132600	1600	1600	1600	1600	1600	0
409	20240319	132500	1600	1600	1600	1600	1600	0
410	20240319	132400	1600	1600	1600	1600	1600	0
411	20240319	132300	1600	1600	1600	1600	1600	0
412	20240319	132200	1600	1600	1600	1600	1600	0
413	20240319	132100	1600	1600	1600	1600	1600	0
414	20240319	132000	1600	1600	1600	1600	1600	0
415	20240319	131900	1600	1600	1600	1600	1600	0
416	20240319	131800	1600	1600	1600	1600	1600	0
417	20240319	131700	1600	1600	1600	1600	1600	0
418	20240319	131600	1600	1600	1600	1600	1600	0
419	20240319	131500	1600	1600	1600	1600	1600	0
420	20240319	131400	1600	1600	1600	1600	1600	0
421	20240319	131300	1600	1600	1600	1600	1600	0
422	20240319	131200	1600	1600	1600	1600	1600	0
423	20240319	131100	1600	1600	1600	1600	1600	0
424	20240319	131000	1600	1600	1600	1600	1600	0
425	20240319	130900	1600	1600	1600	1600	1600	0
426	20240319	130800	1600	1600	1600	1600	1600	0
427	20240319	130700	1600	1600	1600	1600	1600	0
428	20240319	130600	1600	1600	1600	1600	1600	0
429	20240319	130500	1600	1600	1600	1600	1600	0
430	20240319	130400	1600	1600	1600	1600	1600	0
431	20240319	130300	1600	1600	1600	1600	1600	0
432	20240319	130200	1600	1600	1600	1600	1600	0
433	20240319	130100	1600	1600	1600	1600	1600	0
434	20240319	130000	1600	1600	1600	1600	1600	0
435	20240319	125900	1600	1600	1600	1600	1600	0
436	20240319	125800	1600	1600	1600	1600	1600	0
437	20240319	125700	1600	1600	1600	1600	1600	0
438	20240319	125600	1600	1600	1600	1600	1600	0
439	20240319	125500	1600	1600	1600	1600	1600	0
440	20240319	125400	1600	1600	1600	1600	1600	0
441	20240319	125300	1600	1600	1600	1600	1600	0
442	20240319	125200	1600	1600	1600	1600	1600	0
443	20240319	125100	1600	1600	1600	1600	1600	0
444	20240319	125000	1600	1600	1600	1600	1600	0
445	20240319	124900	1600	1600	1600	1600	1600	0
446	20240319	124800	1600	1600	1600	1600	1600	0
447	20240319	124700	1600	1600	1600	1600	1600	0
448	20240319	124600	1600	1600	1600	1600	1600	0
449	20240319	124500	1600	1600	1600	1600	1600	0
450	20240319	124400	1600	1600	1600	1600	1600	0
451	20240319	124300	1600	1600	1600	1600	1600	0
452	20240319	124200	1600	1600	1600	1600	1600	0
453	20240319	124100	1600	1600	1600	1600	1600	0
454	20240319	124000	1600	1600	1600	1600	1600	0
455	20240319	123900	1600	1600	1600	1600	1600	0
456	20240319	123800	1600	1600	1600	1600	1600	0
457	20240319	123700	1600	1600	1600	1600	1600	0
458	20240319	123600	1600	1600	1600	1600	1600	0
459	20240319	123500	1600	1600	1600	1600	1600	0
460	20240319	123400	1600	1600	1600	1600	1600	0
461	20240319	123300	1600	1600	1600	1600	1600	0
462	20240319	123200	1600	1600	1600	1600	1600	0
463	20240319	123100	1600	1600	1600	1600	1600	0
464	20240319	123000	1600	1600	1600	1600	1600	0
465	20240319	122900	1600	1600	1600	1600	1600	0
466	20240319	122800	1600	1600	1600	1600	1600	0
467	20240319	122700	1600	1600	1600	1600	1600	0
468	20240319	122600	1600	1600	1600	1600	1600	0
469	20240319	122500	1600	1600	1600	1600	1600	0
470	20240319	122400	1600	1600	1600	1600	1600	0
471	20240319	122300	1600	1600	1600	1600	1600	0
472	20240319	122200	1600	1600	1600	1600	1600	0
473	20240319	122100	1600	1600	1600	1600	1600	0
474	20240319	122000	1600	1600	1600	1600	1600	0
475	20240319	121900	1600	1600	1600	1600	1600	0
476	20240319	121800	1600	1600	1600	1600	1600	0
477	20240319	121700	1600	1600	1600	1600	1600	0
478	20240319	121600	1600	1600	1600	1600	1600	0
479	20240319	121500	1600	1600	1600	1600	1600	0
480	20240319	121400	1600	1600	1600	1600	1600	0
481	20240319	121300	1600	1600	1600	1600	1600	0
482	20240319	121200	1600	1600	1600	1600	1600	0
483	20240319	121100	1600	1600	1600	1600	1600	0
484	20240319	121000	1600	1600	1600	1600	1600	0
485	20240319	120900	1600	1600	1600	1600	1600	0
486	20240319	120800	1600	1600	1600	1600	1600	0
487	20240319	120700	1600	1600	1600	1600	1600	0
488	20240319	120600	1600	1600	1600	1600	1600	0
489	20240319	120500	1600	1600	1600	1600	1600	0
490	20240319	120400	1600	1600	1600	1600	1600	0
491	20240319	120300	1600	1600	1600	1600	1600	0
492	20240319	120200	1600	1600	1600	1600	1600	0
493	20240319	120100	1600	1600	1600	1600	1600	0
494	20240319	120000	1600	1600	1600	1600	1600	0
495	20240319	115900	1600	1600	1600	1600	1600	0
496	20240319	115800	1600	1600	1600	1600	1600	0
497	20240319	115700	1600	1600	1600	1600	1600	0
498	20240319	115600	1600	1600	1600	1600	1600	0
499	20240319	115500	1600	1600	1600	1600	1600	0
500	20240319	115400	1600	1600	1600	1600	1600	0
501	20240319	115300	1600	1600	1600	1600	1600	0
502	20240319	115200	1600	1600	1600	1600	1600	0
503	20240319	115100	1600	1600	1600	1600	1600	0
504	20240319	115000	1600	1600	1600	1600	1600	0
505	20240319	114900	1600	1600	1600	1600	1600	0
506	20240319	114800	1600	1600	1600	1600	1600	0
507	20240319	114700	1600	1600	1600	1600	1600	0
508	20240319	114600	1600	1600	1600	1600	1600	0
509	20240319	114500	1600	1600	1600	1600	1600	0
510	20240319	114400	1600	1600	1600	1600	1600	0
511	20240319	114300	1600	1600	1600	1600	1600	0
512	20240319	114200	1600	1600	1600	1600	1600	0
513	20240319	114100	1600	1600	1600	1600	1600	0
514	20240319	114000	1600	1600	1600	1600	1600	0
515	20240319	113900	1600	1600	1600	1600	1600	0
516	20240319	113800	1600	1600	1600	1600	1600	0
517	20240319	113700	1600	1600	1600	1600	1600	0
518	20240319	113600	1600	1600	1600	1600	1600	0
519	20240319	113500	1600	1600	1600	1600	1600	0
520	20240319	113400	1600	1600	1600	1600	1600	0
521	20240319	113300	1600	1600	1600	1600	1600	0
522	20240319	113200	1600	1600	1600	1600	1600	0
523	20240319	113100	1600	1600	1600	1600	1600	0
524	20240319	113000	1600	1600	1600	1600	1600	0
525	20240319	112900	1600	1600	1600	1600	1600	0
526	20240319	112800	1600	1600	1600	1600	1600	0
527	20240319	112700	1600	1600	1600	1600	1600	0
528	20240319	112600	1600	1600	1600	1600	1600	0
529	20240319	112500	1600	1600	1600	1600	1600	0
530	20240319	112400	1600	1600	1600	1600	1600	0
531	20240319	112300	1600	1600	1600	1600	1600	0
532	20240319	112200	1600	1600	1600	1600	1600	0
533	20240319	112100	1600	1600	1600	1600	1600	0
534	20240319	112000	1600	1600	1600	1600	1600	0
535	20240319	111900	1600	1600	1600	1600	1600	0
536	20240319	111800	1600	1600	1600	1600	1600	0
537	20240319	111700	1600	1600	1600	1600	1600	0
538	20240319	111600	1600	1600	1600	1600	1600	0
539	20240319	111500	1600	1600	1600	1600	1600	0
540	20240319	111400	1600	1600	1600	1600	1600	0
541	20240319	111300	1600	1600	1600	1600	1600	0
542	20240319	111200	1600	1600	1600	1600	1600	0
543	20240319	111100	1600	1600	1600	1600	1600	0
544	20240319	111000	1600	1600	1600	1600	1600	0
545	20240319	110900	1600	1600	1600	1600	1600	0
546	20240319	110800	1600	1600	1600	1600	1600	0
547	20240319	110700	1600	1600	1600	1600	1600	0
548	20240319	110600	1600	1600	1600	1600	1600	0
549	20240319	110500	1600	1600	1600	1600	1600	0
550	20240319	110400	1600	1600	1600	1600	1600	0
551	20240319	110300	1600	1600	1600	1600	1600	0
552	20240319	110200	1600	1600	1600	1600	1600	0
553	20240319	110100	1600	1600	1600	1600	1600	0
554	20240319	110000	1600	1600	1600	1600	1600	0
555	20240319	105900	1600	1600	1600	1600	1600	0
556	20240319	105800	1600	1600	1600	1600	1600	0
557	20240319	105700	1600	1600	1600	1600	1600	0
558	20240319	105600	1600	1600	1600	1600	1600	0
559	20240319	105500	1600	1600	1600	1600	1600	0
560	20240319	105400	1600	1600	1600	1600	1600	0
561	20240319	105300	1600	1600	1600	1600	1600	0
562	20240319	105200	1600	1600	1600	1600	1600	0
563	20240319	105100	1600	1600	1600	1600	1600	0
564	20240319	105000	1600	1600	1600	1600	1600	0
565	20240319	104900	1600	1600	1600	1600	1600	0
566	20240319	104800	1600	1600	1600	1600	1600	0
567	20240319	104700	1600	1600	1600	1600	1600	0
568	20240319	104600	1600	1600	1600	1600	1600	0
569	20240319	104500	1600	1600	1600	1600	1600	0
570	20240319	104400	1600	1600	1600	1600	1600	0
571	20240319	104300	1600	1600	1600	1600	1600	0
572	20240319	104200	1600	1600	1600	1600	1600	0
573	20240319	104100	1600	1600	1600	1600	1600	0
574	20240319	104000	1600	1600	1600	1600	1600	0
575	20240319	103900	1600	1600	1600	1600	1600	0
576	20240319	103800	1600	1600	1600	1600	1600	0
577	20240319	103700	1600	1600	1600	1600	1600	0
578	20240319	103600	1600	1600	1600	1600	1600	0
579	20240319	103500	1600	1600	1600	1600	1600	0
580	20240319	103400	1600	1600	1600	1600	1600	0
581	20240319	103300	1600	1600	1600	1600	1600	0
582	20240319	103200	1600	1600	1600	1600	1600	1
583	20240319	103100	0	1600	1600	1600	1600	0
584	20240319	103000	0	1600	1600	1600	1600	0
585	20240319	102900	0	1600	1600	1600	1600	0
586	20240319	102800	0	1600	1600	1600	1600	0
587	20240319	102700	0	1600	1600	1600	1600	0
588	20240319	102600	0	1600	1600	1600	1600	0
589	20240319	102500	0	1600	1600	1600	1600	0
590	20240319	102400	0	1600	1600	1600	1600	0
591	20240319	102300	0	1600	1600	1600	1600	0
592	20240319	102200	0	1600	1600	1600	1600	0
593	20240319	102100	0	1600	1600	1600	1600	0
594	20240319	102000	0	1600	1600	1600	1600	0
595	20240319	101900	0	1600	1600	1600	1600	0
596	20240319	101800	0	1600	1600	1600	1600	0
597	20240319	101700	0	1600	1600	1600	1600	0
598	20240319	101600	0	1600	1600	1600	1600	0
599	20240319	101500	0	1600	1600	1600	1600	0
600	20240319	101400	0	1600	1600	1600	1600	0
601	20240319	101300	0	1600	1600	1600	1600	0
602	20240319	101200	0	1600	1600	1600	1600	0
603	20240319	101100	0	1600	1600	1600	1600	0
604	20240319	101000	0	1600	1600	1600	1600	0
605	20240319	100900	0	1600	1600	1600	1600	0
606	20240319	100800	0	1600	1600	1600	1600	0
607	20240319	100700	0	1600	1600	1600	1600	0
608	20240319	100600	0	1600	1600	1600	1600	0
609	20240319	100500	0	1600	1600	1600	1600	0
610	20240319	100400	0	1600	1600	1600	1600	0
611	20240319	100300	0	1600	1600	1600	1600	0
612	20240319	100200	0	1600	1600	1600	1600	0
613	20240319	100100	0	1600	1600	1600	1600	0
614	20240319	100000	0	1600	1600	1600	1600	0
615	20240319	095900	0	1600	1600	1600	1600	0
616	20240319	095800	0	1600	1600	1600	1600	0
617	20240319	095700	0	1600	1600	1600	1600	0
618	20240319	095600	0	1600	1600	1600	1600	0
619	20240319	095500	0	1600	1600	1600	1600	0
620	20240319	095400	0	1600	1600	1600	1600	0
621	20240319	095300	0	1600	1600	1600	1600	0
622	20240319	095200	0	1600	1600	1600	1600	0
623	20240319	095100	0	1600	1600	1600	1600	0
624	20240319	095000	0	1600	1600	1600	1600	0
625	20240319	094900	0	1600	1600	1600	1600	0
626	20240319	094800	0	1600	1600	1600	1600	0
627	20240319	094700	0	1600	1600	1600	1600	0
628	20240319	094600	0	1600	1600	1600	1600	0
629	20240319	094500	0	1600	1600	1600	1600	0
630	20240319	094400	0	1600	1600	1600	1600	0
631	20240319	094300	0	1600	1600	1600	1600	0
632	20240319	094200	0	1600	1600	1600	1600	0
633	20240319	094100	0	1600	1600	1600	1600	0
634	20240319	094000	0	1600	1600	1600	1600	0
635	20240319	093900	0	1600	1600	1600	1600	0
636	20240319	093800	0	1600	1600	1600	1600	0
637	20240319	093700	0	1600	1600	1600	1600	0
638	20240319	093600	0	1600	1600	1600	1600	0
639	20240319	093500	0	1600	1600	1600	1600	0
640	20240319	093400	0	1600	1600	1600	1600	0
641	20240319	093300	0	1600	1600	1600	1600	0
642	20240319	093200	0	1600	1600	1600	1600	0
643	20240319	093100	0	1600	1600	1600	1600	0
644	20240319	093000	0	1600	1600	1600	1600	0
645	20240319	092900	0	1600	1600	1600	1600	0
646	20240319	092800	0	1600	1600	1600	1600	0
647	20240319	092700	0	1600	1600	1600	1600	0
648	20240319	092600	0	1600	1600	1600	1600	0
649	20240319	092500	0	1600	1600	1600	1600	0
650	20240319	092400	0	1600	1600	1600	1600	0
651	20240319	092300	0	1600	1600	1600	1600	0
652	20240319	092200	0	1600	1600	1600	1600	0
653	20240319	092100	0	1600	1600	1600	1600	0
654	20240319	092000	0	1600	1600	1600	1600	0
655	20240319	091900	0	1600	1600	1600	1600	0
656	20240319	091800	0	1600	1600	1600	1600	0
657	20240319	091700	0	1600	1600	1600	1600	0
658	20240319	091600	0	1600	1600	1600	1600	0
659	20240319	091500	0	1600	1600	1600	1600	0
660	20240319	091400	0	1600	1600	1600	1600	0
661	20240319	091300	0	1600	1600	1600	1600	0
662	20240319	091200	0	1600	1600	1600	1600	0
663	20240319	091100	0	1600	1600	1600	1600	0
664	20240319	091000	0	1600	1600	1600	1600	0
665	20240319	090900	0	1600	1600	1600	1600	0
666	20240319	090800	0	1600	1600	1600	1600	0
667	20240319	090700	0	1600	1600	1600	1600	0
668	20240319	090600	0	1600	1600	1600	1600	0
669	20240319	090500	0	1600	1600	1600	1600	0
670	20240319	090400	0	1600	1600	1600	1600	0
671	20240319	090300	0	1600	1600	1600	1600	0
672	20240319	090200	0	1600	1600	1600	1600	0
673	20240319	090100	0	1600	1600	1600	1600	0
674	20240319	090000	0	1600	1600	1600	1600	0