KissMeData/093510/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	200100	1898	1898	1898	1898	1898	1
3	20240320	200000	1898	1898	1898	1898	1898	0
4	20240320	195900	1898	1898	1898	1898	1898	0
5	20240320	195800	1898	1898	1898	1898	1898	0
6	20240320	195700	1898	1898	1898	1898	1898	0
7	20240320	195600	1898	1898	1898	1898	1898	0
8	20240320	195500	1898	1898	1898	1898	1898	0
9	20240320	195400	1898	1898	1898	1898	1898	0
10	20240320	195300	1898	1898	1898	1898	1898	0
11	20240320	195200	1898	1898	1898	1898	1898	0
12	20240320	195100	1898	1898	1898	1898	1898	0
13	20240320	195000	1898	1898	1898	1898	1898	0
14	20240320	194900	1898	1898	1898	1898	1898	0
15	20240320	194800	1898	1898	1898	1898	1898	0
16	20240320	194700	1898	1898	1898	1898	1898	0
17	20240320	194600	1898	1898	1898	1898	1898	0
18	20240320	194500	1898	1898	1898	1898	1898	0
19	20240320	194400	1898	1898	1898	1898	1898	0
20	20240320	194300	1898	1898	1898	1898	1898	0
21	20240320	194200	1898	1898	1898	1898	1898	0
22	20240320	194100	1898	1898	1898	1898	1898	0
23	20240320	194000	1898	1898	1898	1898	1898	0
24	20240320	193900	1898	1898	1898	1898	1898	0
25	20240320	193800	1898	1898	1898	1898	1898	0
26	20240320	193700	1898	1898	1898	1898	1898	0
27	20240320	193600	1898	1898	1898	1898	1898	0
28	20240320	193500	1898	1898	1898	1898	1898	0
29	20240320	193400	1898	1898	1898	1898	1898	0
30	20240320	193300	1898	1898	1898	1898	1898	0
31	20240320	193200	1898	1898	1898	1898	1898	0
32	20240320	193100	1898	1898	1898	1898	1898	1
33	20240320	193000	1898	1898	1898	1898	1898	0
34	20240320	192900	1898	1898	1898	1898	1898	0
35	20240320	192800	1898	1898	1898	1898	1898	0
36	20240320	192700	1898	1898	1898	1898	1898	0
37	20240320	192600	1898	1898	1898	1898	1898	0
38	20240320	192500	1898	1898	1898	1898	1898	0
39	20240320	192400	1898	1898	1898	1898	1898	0
40	20240320	192300	1898	1898	1898	1898	1898	0
41	20240320	192200	1898	1898	1898	1898	1898	0
42	20240320	192100	1898	1898	1898	1898	1898	0
43	20240320	192000	1898	1898	1898	1898	1898	0
44	20240320	191900	1898	1898	1898	1898	1898	0
45	20240320	191800	1898	1898	1898	1898	1898	0
46	20240320	191700	1898	1898	1898	1898	1898	0
47	20240320	191600	1898	1898	1898	1898	1898	0
48	20240320	191500	1898	1898	1898	1898	1898	0
49	20240320	191400	1898	1898	1898	1898	1898	0
50	20240320	191300	1898	1898	1898	1898	1898	0
51	20240320	191200	1898	1898	1898	1898	1898	0
52	20240320	191100	1898	1898	1898	1898	1898	0
53	20240320	191000	1898	1898	1898	1898	1898	0
54	20240320	190900	1898	1898	1898	1898	1898	0
55	20240320	190800	1898	1898	1898	1898	1898	0
56	20240320	190700	1898	1898	1898	1898	1898	0
57	20240320	190600	1898	1898	1898	1898	1898	0
58	20240320	190500	1898	1898	1898	1898	1898	0
59	20240320	190400	1898	1898	1898	1898	1898	0
60	20240320	190300	1898	1898	1898	1898	1898	0
61	20240320	190200	1898	1898	1898	1898	1898	0
62	20240320	190100	1898	1898	1898	1898	1898	1
63	20240320	190000	1898	1898	1898	1898	1898	0
64	20240320	185900	1898	1898	1898	1898	1898	0
65	20240320	185800	1898	1898	1898	1898	1898	0
66	20240320	185700	1898	1898	1898	1898	1898	0
67	20240320	185600	1898	1898	1898	1898	1898	0
68	20240320	185500	1898	1898	1898	1898	1898	0
69	20240320	185400	1898	1898	1898	1898	1898	0
70	20240320	185300	1898	1898	1898	1898	1898	0
71	20240320	185200	1898	1898	1898	1898	1898	0
72	20240320	185100	1898	1898	1898	1898	1898	0
73	20240320	185000	1898	1898	1898	1898	1898	0
74	20240320	184900	1898	1898	1898	1898	1898	0
75	20240320	184800	1898	1898	1898	1898	1898	0
76	20240320	184700	1898	1898	1898	1898	1898	0
77	20240320	184600	1898	1898	1898	1898	1898	0
78	20240320	184500	1898	1898	1898	1898	1898	0
79	20240320	184400	1898	1898	1898	1898	1898	0
80	20240320	184300	1898	1898	1898	1898	1898	0
81	20240320	184200	1898	1898	1898	1898	1898	0
82	20240320	184100	1898	1898	1898	1898	1898	0
83	20240320	184000	1898	1898	1898	1898	1898	0
84	20240320	183900	1898	1898	1898	1898	1898	0
85	20240320	183800	1898	1898	1898	1898	1898	0
86	20240320	183700	1898	1898	1898	1898	1898	0
87	20240320	183600	1898	1898	1898	1898	1898	0
88	20240320	183500	1898	1898	1898	1898	1898	0
89	20240320	183400	1898	1898	1898	1898	1898	0
90	20240320	183300	1898	1898	1898	1898	1898	0
91	20240320	183200	1898	1898	1898	1898	1898	0
92	20240320	183100	1898	1898	1898	1898	1898	1
93	20240320	183000	1898	1898	1898	1898	1898	0
94	20240320	182900	1898	1898	1898	1898	1898	0
95	20240320	182800	1898	1898	1898	1898	1898	0
96	20240320	182700	1898	1898	1898	1898	1898	0
97	20240320	182600	1898	1898	1898	1898	1898	0
98	20240320	182500	1898	1898	1898	1898	1898	0
99	20240320	182400	1898	1898	1898	1898	1898	0
100	20240320	182300	1898	1898	1898	1898	1898	0
101	20240320	182200	1898	1898	1898	1898	1898	0
102	20240320	182100	1898	1898	1898	1898	1898	0
103	20240320	182000	1898	1898	1898	1898	1898	0
104	20240320	181900	1898	1898	1898	1898	1898	0
105	20240320	181800	1898	1898	1898	1898	1898	0
106	20240320	181700	1898	1898	1898	1898	1898	0
107	20240320	181600	1898	1898	1898	1898	1898	0
108	20240320	181500	1898	1898	1898	1898	1898	0
109	20240320	181400	1898	1898	1898	1898	1898	0
110	20240320	181300	1898	1898	1898	1898	1898	0
111	20240320	181200	1898	1898	1898	1898	1898	0
112	20240320	181100	1898	1898	1898	1898	1898	0
113	20240320	181000	1898	1898	1898	1898	1898	0
114	20240320	180900	1898	1898	1898	1898	1898	0
115	20240320	180800	1898	1898	1898	1898	1898	0
116	20240320	180700	1898	1898	1898	1898	1898	0
117	20240320	180600	1898	1898	1898	1898	1898	0
118	20240320	180500	1898	1898	1898	1898	1898	0
119	20240320	180400	1898	1898	1898	1898	1898	0
120	20240320	180300	1898	1898	1898	1898	1898	0
121	20240320	180200	1898	1898	1898	1898	1898	0
122	20240320	180100	1898	1898	1898	1898	1898	1
123	20240320	180000	1898	1898	1898	1898	1898	0
124	20240320	175900	1898	1898	1898	1898	1898	0
125	20240320	175800	1898	1898	1898	1898	1898	0
126	20240320	175700	1898	1898	1898	1898	1898	0
127	20240320	175600	1898	1898	1898	1898	1898	0
128	20240320	175500	1898	1898	1898	1898	1898	0
129	20240320	175400	1898	1898	1898	1898	1898	0
130	20240320	175300	1898	1898	1898	1898	1898	0
131	20240320	175200	1898	1898	1898	1898	1898	0
132	20240320	175100	1898	1898	1898	1898	1898	0
133	20240320	175000	1898	1898	1898	1898	1898	0
134	20240320	174900	1898	1898	1898	1898	1898	0
135	20240320	174800	1898	1898	1898	1898	1898	0
136	20240320	174700	1898	1898	1898	1898	1898	0
137	20240320	174600	1898	1898	1898	1898	1898	0
138	20240320	174500	1898	1898	1898	1898	1898	0
139	20240320	174400	1898	1898	1898	1898	1898	0
140	20240320	174300	1898	1898	1898	1898	1898	0
141	20240320	174200	1898	1898	1898	1898	1898	0
142	20240320	174100	1898	1898	1898	1898	1898	0
143	20240320	174000	1898	1898	1898	1898	1898	0
144	20240320	173900	1898	1898	1898	1898	1898	0
145	20240320	173800	1898	1898	1898	1898	1898	0
146	20240320	173700	1898	1898	1898	1898	1898	0
147	20240320	173600	1898	1898	1898	1898	1898	0
148	20240320	173500	1898	1898	1898	1898	1898	0
149	20240320	173400	1898	1898	1898	1898	1898	0
150	20240320	173300	1898	1898	1898	1898	1898	0
151	20240320	173200	1898	1898	1898	1898	1898	0
152	20240320	173100	1898	1898	1898	1898	1898	1
153	20240320	173000	1898	1898	1898	1898	1898	0
154	20240320	172900	1898	1898	1898	1898	1898	0
155	20240320	172800	1898	1898	1898	1898	1898	0
156	20240320	172700	1898	1898	1898	1898	1898	0
157	20240320	172600	1898	1898	1898	1898	1898	0
158	20240320	172500	1898	1898	1898	1898	1898	0
159	20240320	172400	1898	1898	1898	1898	1898	0
160	20240320	172300	1898	1898	1898	1898	1898	0
161	20240320	172200	1898	1898	1898	1898	1898	0
162	20240320	172100	1898	1898	1898	1898	1898	0
163	20240320	172000	1898	1898	1898	1898	1898	0
164	20240320	171900	1898	1898	1898	1898	1898	0
165	20240320	171800	1898	1898	1898	1898	1898	0
166	20240320	171700	1898	1898	1898	1898	1898	0
167	20240320	171600	1898	1898	1898	1898	1898	0
168	20240320	171500	1898	1898	1898	1898	1898	0
169	20240320	171400	1898	1898	1898	1898	1898	0
170	20240320	171300	1898	1898	1898	1898	1898	0
171	20240320	171200	1898	1898	1898	1898	1898	0
172	20240320	171100	1898	1898	1898	1898	1898	0
173	20240320	171000	1898	1898	1898	1898	1898	0
174	20240320	170900	1898	1898	1898	1898	1898	0
175	20240320	170800	1898	1898	1898	1898	1898	0
176	20240320	170700	1898	1898	1898	1898	1898	0
177	20240320	170600	1898	1898	1898	1898	1898	0
178	20240320	170500	1898	1898	1898	1898	1898	0
179	20240320	170400	1898	1898	1898	1898	1898	0
180	20240320	170300	1898	1898	1898	1898	1898	0
181	20240320	170200	1898	1898	1898	1898	1898	0
182	20240320	170100	1898	1898	1898	1898	1898	1
183	20240320	170000	1898	1898	1898	1898	1898	0
184	20240320	165900	1898	1898	1898	1898	1898	0
185	20240320	165800	1898	1898	1898	1898	1898	0
186	20240320	165700	1898	1898	1898	1898	1898	0
187	20240320	165600	1898	1898	1898	1898	1898	0
188	20240320	165500	1898	1898	1898	1898	1898	0
189	20240320	165400	1898	1898	1898	1898	1898	0
190	20240320	165300	1898	1898	1898	1898	1898	0
191	20240320	165200	1898	1898	1898	1898	1898	0
192	20240320	165100	1898	1898	1898	1898	1898	0
193	20240320	165000	1898	1898	1898	1898	1898	0
194	20240320	164900	1898	1898	1898	1898	1898	0
195	20240320	164800	1898	1898	1898	1898	1898	0
196	20240320	164700	1898	1898	1898	1898	1898	0
197	20240320	164600	1898	1898	1898	1898	1898	0
198	20240320	164500	1898	1898	1898	1898	1898	0
199	20240320	164400	1898	1898	1898	1898	1898	0
200	20240320	164300	1898	1898	1898	1898	1898	0
201	20240320	164200	1898	1898	1898	1898	1898	0
202	20240320	164100	1898	1898	1898	1898	1898	0
203	20240320	164000	1898	1898	1898	1898	1898	0
204	20240320	163900	1898	1898	1898	1898	1898	0
205	20240320	163800	1898	1898	1898	1898	1898	0
206	20240320	163700	1898	1898	1898	1898	1898	0
207	20240320	163600	1898	1898	1898	1898	1898	0
208	20240320	163500	1898	1898	1898	1898	1898	0
209	20240320	163400	1898	1898	1898	1898	1898	0
210	20240320	163300	1898	1898	1898	1898	1898	0
211	20240320	163200	1898	1898	1898	1898	1898	0
212	20240320	163100	1898	1898	1898	1898	1898	1
213	20240320	163000	1898	1898	1898	1898	1898	0
214	20240320	162900	1898	1898	1898	1898	1898	0
215	20240320	162800	1898	1898	1898	1898	1898	0
216	20240320	162700	1898	1898	1898	1898	1898	0
217	20240320	162600	1898	1898	1898	1898	1898	0
218	20240320	162500	1898	1898	1898	1898	1898	0
219	20240320	162400	1898	1898	1898	1898	1898	0
220	20240320	162300	1898	1898	1898	1898	1898	0
221	20240320	162200	1898	1898	1898	1898	1898	0
222	20240320	162100	1898	1898	1898	1898	1898	0
223	20240320	162000	1898	1898	1898	1898	1898	0
224	20240320	161900	1898	1898	1898	1898	1898	0
225	20240320	161800	1898	1898	1898	1898	1898	0
226	20240320	161700	1898	1898	1898	1898	1898	0
227	20240320	161600	1898	1898	1898	1898	1898	0
228	20240320	161500	1898	1898	1898	1898	1898	0
229	20240320	161400	1898	1898	1898	1898	1898	0
230	20240320	161300	1898	1898	1898	1898	1898	0
231	20240320	161200	1898	1898	1898	1898	1898	0
232	20240320	161100	1898	1898	1898	1898	1898	0
233	20240320	161000	1898	1898	1898	1898	1898	0
234	20240320	160900	1898	1898	1898	1898	1898	0
235	20240320	160800	1898	1898	1898	1898	1898	0
236	20240320	160700	1898	1898	1898	1898	1898	0
237	20240320	160600	1898	1898	1898	1898	1898	0
238	20240320	160500	1898	1898	1898	1898	1898	0
239	20240320	160400	1898	1898	1898	1898	1898	0
240	20240320	160300	1898	1898	1898	1898	1898	0
241	20240320	160200	1898	1898	1898	1898	1898	0
242	20240320	160100	1898	1898	1898	1898	1898	1
243	20240320	160000	1898	1898	1898	1898	1898	0
244	20240320	155900	1898	1898	1898	1898	1898	0
245	20240320	155800	1898	1898	1898	1898	1898	0
246	20240320	155700	1898	1898	1898	1898	1898	0
247	20240320	155600	1898	1898	1898	1898	1898	0
248	20240320	155500	1898	1898	1898	1898	1898	0
249	20240320	155400	1898	1898	1898	1898	1898	0
250	20240320	155300	1898	1898	1898	1898	1898	0
251	20240320	155200	1898	1898	1898	1898	1898	0
252	20240320	155100	1898	1898	1898	1898	1898	0
253	20240320	155000	1898	1898	1898	1898	1898	0
254	20240320	154900	1898	1898	1898	1898	1898	0
255	20240320	154800	1898	1898	1898	1898	1898	0
256	20240320	154700	1898	1898	1898	1898	1898	0
257	20240320	154600	1898	1898	1898	1898	1898	0
258	20240320	154500	1898	1898	1898	1898	1898	0
259	20240320	154400	1898	1898	1898	1898	1898	0
260	20240320	154300	1898	1898	1898	1898	1898	0
261	20240320	154200	1898	1898	1898	1898	1898	0
262	20240320	154100	1898	1898	1898	1898	1898	0
263	20240320	154000	1898	1898	1898	1898	1898	0
264	20240320	153900	1898	1898	1898	1898	1898	0
265	20240320	153800	1898	1898	1898	1898	1898	0
266	20240320	153700	1898	1898	1898	1898	1898	0
267	20240320	153600	1898	1898	1898	1898	1898	0
268	20240320	153500	1898	1898	1898	1898	1898	0
269	20240320	153400	1898	1898	1898	1898	1898	0
270	20240320	153300	1898	1898	1898	1898	1898	0
271	20240320	153200	1898	1898	1898	1898	1898	0
272	20240320	153100	1898	1898	1898	1898	1898	1
273	20240320	153000	1898	1898	1898	1898	1898	0
274	20240320	152900	1898	1898	1898	1898	1898	0
275	20240320	152800	1898	1898	1898	1898	1898	0
276	20240320	152700	1898	1898	1898	1898	1898	0
277	20240320	152600	1898	1898	1898	1898	1898	0
278	20240320	152500	1898	1898	1898	1898	1898	0
279	20240320	152400	1898	1898	1898	1898	1898	0
280	20240320	152300	1898	1898	1898	1898	1898	0
281	20240320	152200	1898	1898	1898	1898	1898	0
282	20240320	152100	1898	1898	1898	1898	1898	0
283	20240320	152000	1898	1898	1898	1898	1898	0
284	20240320	151900	1898	1898	1898	1898	1898	0
285	20240320	151800	1898	1898	1898	1898	1898	0
286	20240320	151700	1898	1898	1898	1898	1898	0
287	20240320	151600	1898	1898	1898	1898	1898	0
288	20240320	151500	1898	1898	1898	1898	1898	0
289	20240320	151400	1898	1898	1898	1898	1898	0
290	20240320	151300	1898	1898	1898	1898	1898	0
291	20240320	151200	1898	1898	1898	1898	1898	0
292	20240320	151100	1898	1898	1898	1898	1898	0
293	20240320	151000	1898	1898	1898	1898	1898	0
294	20240320	150900	1898	1898	1898	1898	1898	0
295	20240320	150800	1898	1898	1898	1898	1898	0
296	20240320	150700	1898	1898	1898	1898	1898	0
297	20240320	150600	1898	1898	1898	1898	1898	0
298	20240320	150500	1898	1898	1898	1898	1898	0
299	20240320	150400	1898	1898	1898	1898	1898	0
300	20240320	150300	1898	1898	1898	1898	1898	0
301	20240320	150200	1898	1898	1898	1898	1898	0
302	20240320	150100	1898	1898	1898	1898	1898	0
303	20240320	150000	1898	1898	1898	1898	1898	0
304	20240320	145900	1898	1898	1898	1898	1898	0
305	20240320	145800	1898	1898	1898	1898	1898	0
306	20240320	145700	1898	1898	1898	1898	1898	0
307	20240320	145600	1898	1898	1898	1898	1898	0
308	20240320	145500	1898	1898	1898	1898	1898	0
309	20240320	145400	1898	1898	1898	1898	1898	0
310	20240320	145300	1898	1898	1898	1898	1898	0
311	20240320	145200	1898	1898	1898	1898	1898	0
312	20240320	145100	1898	1898	1898	1898	1898	0
313	20240320	145000	1898	1898	1898	1898	1898	0
314	20240320	144900	1898	1898	1898	1898	1898	0
315	20240320	144800	1898	1898	1898	1898	1898	0
316	20240320	144700	1898	1898	1898	1898	1898	0
317	20240320	144600	1898	1898	1898	1898	1898	0
318	20240320	144500	1898	1898	1898	1898	1898	0
319	20240320	144400	1898	1898	1898	1898	1898	0
320	20240320	144300	1898	1898	1898	1898	1898	0
321	20240320	144200	1898	1898	1898	1898	1898	0
322	20240320	144100	1898	1898	1898	1898	1898	0
323	20240320	144000	1898	1898	1898	1898	1898	0
324	20240320	143900	1898	1898	1898	1898	1898	0
325	20240320	143800	1898	1898	1898	1898	1898	0
326	20240320	143700	1898	1898	1898	1898	1898	0
327	20240320	143600	1898	1898	1898	1898	1898	0
328	20240320	143500	1898	1898	1898	1898	1898	0
329	20240320	143400	1898	1898	1898	1898	1898	0
330	20240320	143300	1898	1898	1898	1898	1898	0
331	20240320	143200	1898	1898	1898	1898	1898	0
332	20240320	143100	1898	1898	1898	1898	1898	0
333	20240320	143000	1898	1898	1898	1898	1898	0
334	20240320	142900	1898	1898	1898	1898	1898	0
335	20240320	142800	1898	1898	1898	1898	1898	0
336	20240320	142700	1898	1898	1898	1898	1898	0
337	20240320	142600	1898	1898	1898	1898	1898	0
338	20240320	142500	1898	1898	1898	1898	1898	0
339	20240320	142400	1898	1898	1898	1898	1898	0
340	20240320	142300	1898	1898	1898	1898	1898	0
341	20240320	142200	1898	1898	1898	1898	1898	0
342	20240320	142100	1898	1898	1898	1898	1898	0
343	20240320	142000	1898	1898	1898	1898	1898	0
344	20240320	141900	1898	1898	1898	1898	1898	0
345	20240320	141800	1898	1898	1898	1898	1898	0
346	20240320	141700	1898	1898	1898	1898	1898	0
347	20240320	141600	1898	1898	1898	1898	1898	0
348	20240320	141500	1898	1898	1898	1898	1898	0
349	20240320	141400	1898	1898	1898	1898	1898	0
350	20240320	141300	1898	1898	1898	1898	1898	0
351	20240320	141200	1898	1898	1898	1898	1898	0
352	20240320	141100	1898	1898	1898	1898	1898	0
353	20240320	141000	1898	1898	1898	1898	1898	0
354	20240320	140900	1898	1898	1898	1898	1898	0
355	20240320	140800	1898	1898	1898	1898	1898	0
356	20240320	140700	1898	1898	1898	1898	1898	0
357	20240320	140600	1898	1898	1898	1898	1898	0
358	20240320	140500	1898	1898	1898	1898	1898	0
359	20240320	140400	1898	1898	1898	1898	1898	0
360	20240320	140300	1898	1898	1898	1898	1898	0
361	20240320	140200	1898	1898	1898	1898	1898	0
362	20240320	140100	1898	1898	1898	1898	1898	0
363	20240320	140000	1898	1898	1898	1898	1898	0
364	20240320	135900	1898	1898	1898	1898	1898	0
365	20240320	135800	1898	1898	1898	1898	1898	0
366	20240320	135700	1898	1898	1898	1898	1898	0
367	20240320	135600	1898	1898	1898	1898	1898	0
368	20240320	135500	1898	1898	1898	1898	1898	0
369	20240320	135400	1898	1898	1898	1898	1898	0
370	20240320	135300	1898	1898	1898	1898	1898	0
371	20240320	135200	1898	1898	1898	1898	1898	0
372	20240320	135100	1898	1898	1898	1898	1898	0
373	20240320	135000	1898	1898	1898	1898	1898	0
374	20240320	134900	1898	1898	1898	1898	1898	0
375	20240320	134800	1898	1898	1898	1898	1898	0
376	20240320	134700	1898	1898	1898	1898	1898	0
377	20240320	134600	1898	1898	1898	1898	1898	0
378	20240320	134500	1898	1898	1898	1898	1898	0
379	20240320	134400	1898	1898	1898	1898	1898	0
380	20240320	134300	1898	1898	1898	1898	1898	0
381	20240320	134200	1898	1898	1898	1898	1898	0
382	20240320	134100	1898	1898	1898	1898	1898	0
383	20240320	134000	1898	1898	1898	1898	1898	0
384	20240320	133900	1898	1898	1898	1898	1898	0
385	20240320	133800	1898	1898	1898	1898	1898	0
386	20240320	133700	1898	1898	1898	1898	1898	0
387	20240320	133600	1898	1898	1898	1898	1898	0
388	20240320	133500	1898	1898	1898	1898	1898	0
389	20240320	133400	1898	1898	1898	1898	1898	0
390	20240320	133300	1898	1898	1898	1898	1898	0
391	20240320	133200	1898	1898	1898	1898	1898	0
392	20240320	133100	1898	1898	1898	1898	1898	0
393	20240320	133000	1898	1898	1898	1898	1898	0
394	20240320	132900	1898	1898	1898	1898	1898	0
395	20240320	132800	1898	1898	1898	1898	1898	0
396	20240320	132700	1898	1898	1898	1898	1898	0
397	20240320	132600	1898	1898	1898	1898	1898	0
398	20240320	132500	1898	1898	1898	1898	1898	0
399	20240320	132400	1898	1898	1898	1898	1898	0
400	20240320	132300	1898	1898	1898	1898	1898	0
401	20240320	132200	1898	1898	1898	1898	1898	0
402	20240320	132100	1898	1898	1898	1898	1898	0
403	20240320	132000	1898	1898	1898	1898	1898	0
404	20240320	131900	1898	1898	1898	1898	1898	0
405	20240320	131800	1898	1898	1898	1898	1898	0
406	20240320	131700	1898	1898	1898	1898	1898	0
407	20240320	131600	1898	1898	1898	1898	1898	0
408	20240320	131500	1898	1898	1898	1898	1898	0
409	20240320	131400	1898	1898	1898	1898	1898	0
410	20240320	131300	1898	1898	1898	1898	1898	0
411	20240320	131200	1898	1898	1898	1898	1898	0
412	20240320	131100	1898	1898	1898	1898	1898	0
413	20240320	131000	1898	1898	1898	1898	1898	0
414	20240320	130900	1898	1898	1898	1898	1898	0
415	20240320	130800	1898	1898	1898	1898	1898	0
416	20240320	130700	1898	1898	1898	1898	1898	0
417	20240320	130600	1898	1898	1898	1898	1898	0
418	20240320	130500	1898	1898	1898	1898	1898	0
419	20240320	130400	1898	1898	1898	1898	1898	0
420	20240320	130300	1898	1898	1898	1898	1898	0
421	20240320	130200	1898	1898	1898	1898	1898	0
422	20240320	130100	1898	1898	1898	1898	1898	0
423	20240320	130000	1898	1898	1898	1898	1898	0
424	20240320	125900	1898	1898	1898	1898	1898	0
425	20240320	125800	1898	1898	1898	1898	1898	0
426	20240320	125700	1898	1898	1898	1898	1898	0
427	20240320	125600	1898	1898	1898	1898	1898	0
428	20240320	125500	1898	1898	1898	1898	1898	0
429	20240320	125400	1898	1898	1898	1898	1898	0
430	20240320	125300	1898	1898	1898	1898	1898	0
431	20240320	125200	1898	1898	1898	1898	1898	0
432	20240320	125100	1898	1898	1898	1898	1898	0
433	20240320	125000	1898	1898	1898	1898	1898	0
434	20240320	124900	1898	1898	1898	1898	1898	0
435	20240320	124800	1898	1898	1898	1898	1898	0
436	20240320	124700	1898	1898	1898	1898	1898	0
437	20240320	124600	1898	1898	1898	1898	1898	0
438	20240320	124500	1898	1898	1898	1898	1898	0
439	20240320	124400	1898	1898	1898	1898	1898	0
440	20240320	124300	1898	1898	1898	1898	1898	0
441	20240320	124200	1898	1898	1898	1898	1898	0
442	20240320	124100	1898	1898	1898	1898	1898	0
443	20240320	124000	1898	1898	1898	1898	1898	0
444	20240320	123900	1898	1898	1898	1898	1898	0
445	20240320	123800	1898	1898	1898	1898	1898	0
446	20240320	123700	1898	1898	1898	1898	1898	0
447	20240320	123600	1898	1898	1898	1898	1898	0
448	20240320	123500	1898	1898	1898	1898	1898	0
449	20240320	123400	1898	1898	1898	1898	1898	0
450	20240320	123300	1898	1898	1898	1898	1898	0
451	20240320	123200	1898	1898	1898	1898	1898	0
452	20240320	123100	1898	1898	1898	1898	1898	0
453	20240320	123000	1898	1898	1898	1898	1898	0
454	20240320	122900	1898	1898	1898	1898	1898	0
455	20240320	122800	1898	1898	1898	1898	1898	0
456	20240320	122700	1898	1898	1898	1898	1898	0
457	20240320	122600	1898	1898	1898	1898	1898	0
458	20240320	122500	1898	1898	1898	1898	1898	0
459	20240320	122400	1898	1898	1898	1898	1898	0
460	20240320	122300	1898	1898	1898	1898	1898	0
461	20240320	122200	1898	1898	1898	1898	1898	0
462	20240320	122100	1898	1898	1898	1898	1898	0
463	20240320	122000	1898	1898	1898	1898	1898	0
464	20240320	121900	1898	1898	1898	1898	1898	0
465	20240320	121800	1898	1898	1898	1898	1898	0
466	20240320	121700	1898	1898	1898	1898	1898	0
467	20240320	121600	1898	1898	1898	1898	1898	0
468	20240320	121500	1898	1898	1898	1898	1898	0
469	20240320	121400	1898	1898	1898	1898	1898	0
470	20240320	121300	1898	1898	1898	1898	1898	0
471	20240320	121200	1898	1898	1898	1898	1898	0
472	20240320	121100	1898	1898	1898	1898	1898	0
473	20240320	121000	1898	1898	1898	1898	1898	0
474	20240320	120900	1898	1898	1898	1898	1898	0
475	20240320	120800	1898	1898	1898	1898	1898	0
476	20240320	120700	1898	1898	1898	1898	1898	0
477	20240320	120600	1898	1898	1898	1898	1898	0
478	20240320	120500	1898	1898	1898	1898	1898	0
479	20240320	120400	1898	1898	1898	1898	1898	0
480	20240320	120300	1898	1898	1898	1898	1898	0
481	20240320	120200	1898	1898	1898	1898	1898	0
482	20240320	120100	1898	1898	1898	1898	1898	0
483	20240320	120000	1898	1898	1898	1898	1898	0
484	20240320	115900	1898	1898	1898	1898	1898	0
485	20240320	115800	1898	1898	1898	1898	1898	0
486	20240320	115700	1898	1898	1898	1898	1898	0
487	20240320	115600	1898	1898	1898	1898	1898	0
488	20240320	115500	1898	1898	1898	1898	1898	0
489	20240320	115400	1898	1898	1898	1898	1898	0
490	20240320	115300	1898	1898	1898	1898	1898	0
491	20240320	115200	1898	1898	1898	1898	1898	0
492	20240320	115100	1898	1898	1898	1898	1898	0
493	20240320	115000	1898	1898	1898	1898	1898	0
494	20240320	114900	1898	1898	1898	1898	1898	0
495	20240320	114800	1898	1898	1898	1898	1898	0
496	20240320	114700	1898	1898	1898	1898	1898	0
497	20240320	114600	1898	1898	1898	1898	1898	0
498	20240320	114500	1898	1898	1898	1898	1898	0
499	20240320	114400	1898	1898	1898	1898	1898	0
500	20240320	114300	1898	1898	1898	1898	1898	0
501	20240320	114200	1898	1898	1898	1898	1898	0
502	20240320	114100	1898	1898	1898	1898	1898	0
503	20240320	114000	1898	1898	1898	1898	1898	0
504	20240320	113900	1898	1898	1898	1898	1898	0
505	20240320	113800	1898	1898	1898	1898	1898	0
506	20240320	113700	1898	1898	1898	1898	1898	0
507	20240320	113600	1898	1898	1898	1898	1898	0
508	20240320	113500	1898	1898	1898	1898	1898	0
509	20240320	113400	1898	1898	1898	1898	1898	0
510	20240320	113300	1898	1898	1898	1898	1898	0
511	20240320	113200	1898	1898	1898	1898	1898	0
512	20240320	113100	1898	1898	1898	1898	1898	0
513	20240320	113000	1898	1898	1898	1898	1898	0
514	20240320	112900	1898	1898	1898	1898	1898	0
515	20240320	112800	1898	1898	1898	1898	1898	0
516	20240320	112700	1898	1898	1898	1898	1898	0
517	20240320	112600	1898	1898	1898	1898	1898	0
518	20240320	112500	1898	1898	1898	1898	1898	0
519	20240320	112400	1898	1898	1898	1898	1898	0
520	20240320	112300	1898	1898	1898	1898	1898	0
521	20240320	112200	1898	1898	1898	1898	1898	0
522	20240320	112100	1898	1898	1898	1898	1898	0
523	20240320	112000	1898	1898	1898	1898	1898	0
524	20240320	111900	1898	1898	1898	1898	1898	0
525	20240320	111800	1898	1898	1898	1898	1898	0
526	20240320	111700	1898	1898	1898	1898	1898	0
527	20240320	111600	1898	1898	1898	1898	1898	0
528	20240320	111500	1898	1898	1898	1898	1898	0
529	20240320	111400	1898	1898	1898	1898	1898	0
530	20240320	111300	1898	1898	1898	1898	1898	0
531	20240320	111200	1898	1898	1898	1898	1898	0
532	20240320	111100	1898	1898	1898	1898	1898	0
533	20240320	111000	1898	1898	1898	1898	1898	0
534	20240320	110900	1898	1898	1898	1898	1898	0
535	20240320	110800	1898	1898	1898	1898	1898	0
536	20240320	110700	1898	1898	1898	1898	1898	0
537	20240320	110600	1898	1898	1898	1898	1898	0
538	20240320	110500	1898	1898	1898	1898	1898	0
539	20240320	110400	1898	1898	1898	1898	1898	0
540	20240320	110300	1898	1898	1898	1898	1898	0
541	20240320	110200	1898	1898	1898	1898	1898	0
542	20240320	110100	1898	1898	1898	1898	1898	0
543	20240320	110000	1898	1898	1898	1898	1898	0
544	20240320	105900	1898	1898	1898	1898	1898	0
545	20240320	105800	1898	1898	1898	1898	1898	0
546	20240320	105700	1898	1898	1898	1898	1898	0
547	20240320	105600	1898	1898	1898	1898	1898	0
548	20240320	105500	1898	1898	1898	1898	1898	0
549	20240320	105400	1898	1898	1898	1898	1898	0
550	20240320	105300	1898	1898	1898	1898	1898	0
551	20240320	105200	1898	1898	1898	1898	1898	0
552	20240320	105100	1898	1898	1898	1898	1898	0
553	20240320	105000	1898	1898	1898	1898	1898	0
554	20240320	104900	1898	1898	1898	1898	1898	0
555	20240320	104800	1898	1898	1898	1898	1898	0
556	20240320	104700	1898	1898	1898	1898	1898	0
557	20240320	104600	1898	1898	1898	1898	1898	0
558	20240320	104500	1898	1898	1898	1898	1898	0
559	20240320	104400	1898	1898	1898	1898	1898	0
560	20240320	104300	1898	1898	1898	1898	1898	0
561	20240320	104200	1898	1898	1898	1898	1898	0
562	20240320	104100	1898	1898	1898	1898	1898	0
563	20240320	104000	1898	1898	1898	1898	1898	0
564	20240320	103900	1898	1898	1898	1898	1898	0
565	20240320	103800	1898	1898	1898	1898	1898	0
566	20240320	103700	1898	1898	1898	1898	1898	0
567	20240320	103600	1898	1898	1898	1898	1898	0
568	20240320	103500	1898	1898	1898	1898	1898	0
569	20240320	103400	1898	1898	1898	1898	1898	0
570	20240320	103300	1898	1898	1898	1898	1898	0
571	20240320	103200	1898	1898	1898	1898	1898	0
572	20240320	103100	1898	1898	1898	1898	1898	0
573	20240320	103000	1898	1898	1898	1898	1898	0
574	20240320	102900	1898	1898	1898	1898	1898	0
575	20240320	102800	1898	1898	1898	1898	1898	0
576	20240320	102700	1898	1898	1898	1898	1898	0
577	20240320	102600	1898	1898	1898	1898	1898	0
578	20240320	102500	1898	1898	1898	1898	1898	0
579	20240320	102400	1898	1898	1898	1898	1898	0
580	20240320	102300	1898	1898	1898	1898	1898	0
581	20240320	102200	1898	1898	1898	1898	1898	0
582	20240320	102100	1898	1898	1898	1898	1898	0
583	20240320	102000	1898	1898	1898	1898	1898	0
584	20240320	101900	1898	1898	1898	1898	1898	0
585	20240320	101800	1898	1898	1898	1898	1898	0
586	20240320	101700	1898	1898	1898	1898	1898	0
587	20240320	101600	1898	1898	1898	1898	1898	0
588	20240320	101500	1898	1898	1898	1898	1898	0
589	20240320	101400	1898	1898	1898	1898	1898	0
590	20240320	101300	1898	1898	1898	1898	1898	0
591	20240320	101200	1898	1898	1898	1898	1898	0
592	20240320	101100	1898	1898	1898	1898	1898	0
593	20240320	101000	1898	1898	1898	1898	1898	0
594	20240320	100900	1898	1898	1898	1898	1898	0
595	20240320	100800	1898	1898	1898	1898	1898	0
596	20240320	100700	1898	1898	1898	1898	1898	0
597	20240320	100600	1898	1898	1898	1898	1898	0
598	20240320	100500	1898	1898	1898	1898	1898	0
599	20240320	100400	1898	1898	1898	1898	1898	0
600	20240320	100300	1898	1898	1898	1898	1898	0
601	20240320	100200	1898	1898	1898	1898	1898	0
602	20240320	100100	1898	1898	1898	1898	1898	0
603	20240320	100000	1898	1898	1898	1898	1898	0
604	20240320	095900	1898	1898	1898	1898	1898	0
605	20240320	095800	1898	1898	1898	1898	1898	0
606	20240320	095700	1898	1898	1898	1898	1898	0
607	20240320	095600	1898	1898	1898	1898	1898	0
608	20240320	095500	1898	1898	1898	1898	1898	0
609	20240320	095400	1898	1898	1898	1898	1898	0
610	20240320	095300	1898	1898	1898	1898	1898	0
611	20240320	095200	1898	1898	1898	1898	1898	0
612	20240320	095100	1898	1898	1898	1898	1898	0
613	20240320	095000	1898	1898	1898	1898	1898	0
614	20240320	094900	1898	1898	1898	1898	1898	0
615	20240320	094800	1898	1898	1898	1898	1898	0
616	20240320	094700	1898	1898	1898	1898	1898	0
617	20240320	094600	1898	1898	1898	1898	1898	0
618	20240320	094500	1898	1898	1898	1898	1898	0
619	20240320	094400	1898	1898	1898	1898	1898	0
620	20240320	094300	1898	1898	1898	1898	1898	0
621	20240320	094200	1898	1898	1898	1898	1898	0
622	20240320	094100	1898	1898	1898	1898	1898	0
623	20240320	094000	1898	1898	1898	1898	1898	0
624	20240320	093900	1898	1898	1898	1898	1898	0
625	20240320	093800	1898	1898	1898	1898	1898	0
626	20240320	093700	1898	1898	1898	1898	1898	0
627	20240320	093600	1898	1898	1898	1898	1898	0
628	20240320	093500	1898	1898	1898	1898	1898	0
629	20240320	093400	1898	1898	1898	1898	1898	0
630	20240320	093300	1898	1898	1898	1898	1898	0
631	20240320	093200	1898	1898	1898	1898	1898	0
632	20240320	093100	1898	1898	1898	1898	1898	0
633	20240320	093000	1898	1898	1898	1898	1898	0
634	20240320	092900	1898	1898	1898	1898	1898	0
635	20240320	092800	1898	1898	1898	1898	1898	0
636	20240320	092700	1898	1898	1898	1898	1898	0
637	20240320	092600	1898	1898	1898	1898	1898	0
638	20240320	092500	1898	1898	1898	1898	1898	0
639	20240320	092400	1898	1898	1898	1898	1898	0
640	20240320	092300	1898	1898	1898	1898	1898	0
641	20240320	092200	1898	1898	1898	1898	1898	0
642	20240320	092100	1898	1898	1898	1898	1898	0
643	20240320	092000	1898	1898	1898	1898	1898	0
644	20240320	091900	1898	1898	1898	1898	1898	0
645	20240320	091800	1898	1898	1898	1898	1898	0
646	20240320	091700	1898	1898	1898	1898	1898	0
647	20240320	091600	1898	1898	1898	1898	1898	0
648	20240320	091500	1898	1898	1898	1898	1898	0
649	20240320	091400	1898	1898	1898	1898	1898	0
650	20240320	091300	1898	1898	1898	1898	1898	0
651	20240320	091200	1898	1898	1898	1898	1898	0
652	20240320	091100	1898	1898	1898	1898	1898	0
653	20240320	091000	1898	1898	1898	1898	1898	0
654	20240320	090900	1898	1898	1898	1898	1898	0
655	20240320	090800	1898	1898	1898	1898	1898	0
656	20240320	090700	1898	1898	1898	1898	1898	0
657	20240320	090600	1898	1898	1898	1898	1898	0
658	20240320	090500	1898	1898	1898	1898	1898	0
659	20240320	090400	1898	1898	1898	1898	1898	0
660	20240320	090300	1898	1898	1898	1898	1898	0
661	20240320	090200	1898	1898	1898	1898	1898	0
662	20240320	090100	1898	1898	1898	1898	1898	0
663	20240320	090000	1898	1898	1898	1898	1898	1