KissMeData/199290/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203200	296660	970	971	971	970	90
3	20240319	203100	296660	970	970	970	970	0
4	20240319	203000	296660	970	970	970	970	0
5	20240319	202900	296660	970	970	970	970	0
6	20240319	202800	296660	970	970	970	970	0
7	20240319	202700	296660	970	970	970	970	0
8	20240319	202600	296660	970	970	970	970	0
9	20240319	202500	296660	970	970	970	970	0
10	20240319	202400	296660	970	970	970	970	0
11	20240319	202300	296660	970	970	970	970	0
12	20240319	202200	296660	970	970	970	970	0
13	20240319	202100	296660	970	970	970	970	0
14	20240319	202000	296660	970	970	970	970	0
15	20240319	201900	296660	970	970	970	970	0
16	20240319	201800	296660	970	970	970	970	0
17	20240319	201700	296660	970	970	970	970	0
18	20240319	201600	296660	970	970	970	970	0
19	20240319	201500	296660	970	970	970	970	0
20	20240319	201400	296660	970	970	970	970	0
21	20240319	201300	296660	970	970	970	970	0
22	20240319	201200	296660	970	970	970	970	0
23	20240319	201100	296660	970	970	970	970	0
24	20240319	201000	296660	970	970	970	970	0
25	20240319	200900	296660	970	970	970	970	0
26	20240319	200800	296660	970	970	970	970	0
27	20240319	200700	296660	970	970	970	970	0
28	20240319	200600	296660	970	970	970	970	0
29	20240319	200500	296660	970	970	970	970	0
30	20240319	200400	296660	970	970	970	970	0
31	20240319	200300	296660	970	970	970	970	0
32	20240319	200200	296660	970	971	971	970	90
33	20240319	200100	296660	970	970	970	970	0
34	20240319	200000	296660	970	970	970	970	0
35	20240319	195900	296660	970	970	970	970	0
36	20240319	195800	296660	970	970	970	970	0
37	20240319	195700	296660	970	970	970	970	0
38	20240319	195600	296660	970	970	970	970	0
39	20240319	195500	296660	970	970	970	970	0
40	20240319	195400	296660	970	970	970	970	0
41	20240319	195300	296660	970	970	970	970	0
42	20240319	195200	296660	970	970	970	970	0
43	20240319	195100	296660	970	970	970	970	0
44	20240319	195000	296660	970	970	970	970	0
45	20240319	194900	296660	970	970	970	970	0
46	20240319	194800	296660	970	970	970	970	0
47	20240319	194700	296660	970	970	970	970	0
48	20240319	194600	296660	970	970	970	970	0
49	20240319	194500	296660	970	970	970	970	0
50	20240319	194400	296660	970	970	970	970	0
51	20240319	194300	296660	970	970	970	970	0
52	20240319	194200	296660	970	970	970	970	0
53	20240319	194100	296660	970	970	970	970	0
54	20240319	194000	296660	970	970	970	970	0
55	20240319	193900	296660	970	970	970	970	0
56	20240319	193800	296660	970	970	970	970	0
57	20240319	193700	296660	970	970	970	970	0
58	20240319	193600	296660	970	970	970	970	0
59	20240319	193500	296660	970	970	970	970	0
60	20240319	193400	296660	970	970	970	970	0
61	20240319	193300	296660	970	970	970	970	0
62	20240319	193200	296660	970	971	971	970	90
63	20240319	193100	296660	970	970	970	970	0
64	20240319	193000	296660	970	970	970	970	0
65	20240319	192900	296660	970	970	970	970	0
66	20240319	192800	296660	970	970	970	970	0
67	20240319	192700	296660	970	970	970	970	0
68	20240319	192600	296660	970	970	970	970	0
69	20240319	192500	296660	970	970	970	970	0
70	20240319	192400	296660	970	970	970	970	0
71	20240319	192300	296660	970	970	970	970	0
72	20240319	192200	296660	970	970	970	970	0
73	20240319	192100	296660	970	970	970	970	0
74	20240319	192000	296660	970	970	970	970	0
75	20240319	191900	296660	970	970	970	970	0
76	20240319	191800	296660	970	970	970	970	0
77	20240319	191700	296660	970	970	970	970	0
78	20240319	191600	296660	970	970	970	970	0
79	20240319	191500	296660	970	970	970	970	0
80	20240319	191400	296660	970	970	970	970	0
81	20240319	191300	296660	970	970	970	970	0
82	20240319	191200	296660	970	970	970	970	0
83	20240319	191100	296660	970	970	970	970	0
84	20240319	191000	296660	970	970	970	970	0
85	20240319	190900	296660	970	970	970	970	0
86	20240319	190800	296660	970	970	970	970	0
87	20240319	190700	296660	970	970	970	970	0
88	20240319	190600	296660	970	970	970	970	0
89	20240319	190500	296660	970	970	970	970	0
90	20240319	190400	296660	970	970	970	970	0
91	20240319	190300	296660	970	970	970	970	0
92	20240319	190200	296660	970	971	971	970	90
93	20240319	190100	296660	970	970	970	970	0
94	20240319	190000	296660	970	970	970	970	0
95	20240319	185900	296660	970	970	970	970	0
96	20240319	185800	296660	970	970	970	970	0
97	20240319	185700	296660	970	970	970	970	0
98	20240319	185600	296660	970	970	970	970	0
99	20240319	185500	296660	970	970	970	970	0
100	20240319	185400	296660	970	970	970	970	0
101	20240319	185300	296660	970	970	970	970	0
102	20240319	185200	296660	970	970	970	970	0
103	20240319	185100	296660	970	970	970	970	0
104	20240319	185000	296660	970	970	970	970	0
105	20240319	184900	296660	970	970	970	970	0
106	20240319	184800	296660	970	970	970	970	0
107	20240319	184700	296660	970	970	970	970	0
108	20240319	184600	296660	970	970	970	970	0
109	20240319	184500	296660	970	970	970	970	0
110	20240319	184400	296660	970	970	970	970	0
111	20240319	184300	296660	970	970	970	970	0
112	20240319	184200	296660	970	970	970	970	0
113	20240319	184100	296660	970	970	970	970	0
114	20240319	184000	296660	970	970	970	970	0
115	20240319	183900	296660	970	970	970	970	0
116	20240319	183800	296660	970	970	970	970	0
117	20240319	183700	296660	970	970	970	970	0
118	20240319	183600	296660	970	970	970	970	0
119	20240319	183500	296660	970	970	970	970	0
120	20240319	183400	296660	970	970	970	970	0
121	20240319	183300	296660	970	970	970	970	0
122	20240319	183200	296660	970	971	971	970	90
123	20240319	183100	296660	970	970	970	970	0
124	20240319	183000	296660	970	970	970	970	0
125	20240319	182900	296660	970	970	970	970	0
126	20240319	182800	296660	970	970	970	970	0
127	20240319	182700	296660	970	970	970	970	0
128	20240319	182600	296660	970	970	970	970	0
129	20240319	182500	296660	970	970	970	970	0
130	20240319	182400	296660	970	970	970	970	0
131	20240319	182300	296660	970	970	970	970	0
132	20240319	182200	296660	970	970	970	970	0
133	20240319	182100	296660	970	970	970	970	0
134	20240319	182000	296660	970	970	970	970	0
135	20240319	181900	296660	970	970	970	970	0
136	20240319	181800	296660	970	970	970	970	0
137	20240319	181700	296660	970	970	970	970	0
138	20240319	181600	296660	970	970	970	970	0
139	20240319	181500	296660	970	970	970	970	0
140	20240319	181400	296660	970	970	970	970	0
141	20240319	181300	296660	970	970	970	970	0
142	20240319	181200	296660	970	970	970	970	0
143	20240319	181100	296660	970	970	970	970	0
144	20240319	181000	296660	970	970	970	970	0
145	20240319	180900	296660	970	970	970	970	0
146	20240319	180800	296660	970	970	970	970	0
147	20240319	180700	296660	970	970	970	970	0
148	20240319	180600	296660	970	970	970	970	0
149	20240319	180500	296660	970	970	970	970	0
150	20240319	180400	296660	970	970	970	970	0
151	20240319	180300	296660	970	970	970	970	0
152	20240319	180200	296660	970	971	971	970	90
153	20240319	180100	296660	970	970	970	970	0
154	20240319	180000	296660	970	970	970	970	0
155	20240319	175900	296660	970	970	970	970	0
156	20240319	175800	296660	970	970	970	970	0
157	20240319	175700	296660	970	970	970	970	0
158	20240319	175600	296660	970	970	970	970	0
159	20240319	175500	296660	970	970	970	970	0
160	20240319	175400	296660	970	970	970	970	0
161	20240319	175300	296660	970	970	970	970	0
162	20240319	175200	296660	970	970	970	970	0
163	20240319	175100	296660	970	970	970	970	0
164	20240319	175000	296660	970	970	970	970	0
165	20240319	174900	296660	970	970	970	970	0
166	20240319	174800	296660	970	970	970	970	0
167	20240319	174700	296660	970	970	970	970	0
168	20240319	174600	296660	970	970	970	970	0
169	20240319	174500	296660	970	970	970	970	0
170	20240319	174400	296660	970	970	970	970	0
171	20240319	174300	296660	970	970	970	970	0
172	20240319	174200	296660	970	970	970	970	0
173	20240319	174100	296660	970	970	970	970	0
174	20240319	174000	296660	970	970	970	970	0
175	20240319	173900	296660	970	970	970	970	0
176	20240319	173800	296660	970	970	970	970	0
177	20240319	173700	296660	970	970	970	970	0
178	20240319	173600	296660	970	970	970	970	0
179	20240319	173500	296660	970	970	970	970	0
180	20240319	173400	296660	970	970	970	970	0
181	20240319	173300	296660	970	970	970	970	0
182	20240319	173200	296660	970	971	971	970	90
183	20240319	173100	296660	970	970	970	970	0
184	20240319	173000	296660	970	970	970	970	0
185	20240319	172900	296660	970	970	970	970	0
186	20240319	172800	296660	970	970	970	970	0
187	20240319	172700	296660	970	970	970	970	0
188	20240319	172600	296660	970	970	970	970	0
189	20240319	172500	296660	970	970	970	970	0
190	20240319	172400	296660	970	970	970	970	0
191	20240319	172300	296660	970	970	970	970	0
192	20240319	172200	296660	970	970	970	970	0
193	20240319	172100	296660	970	970	970	970	0
194	20240319	172000	296660	970	970	970	970	0
195	20240319	171900	296660	970	970	970	970	0
196	20240319	171800	296660	970	970	970	970	0
197	20240319	171700	296660	970	970	970	970	0
198	20240319	171600	296660	970	970	970	970	0
199	20240319	171500	296660	970	970	970	970	0
200	20240319	171400	296660	970	970	970	970	0
201	20240319	171300	296660	970	970	970	970	0
202	20240319	171200	296660	970	970	970	970	0
203	20240319	171100	296660	970	970	970	970	0
204	20240319	171000	296660	970	970	970	970	0
205	20240319	170900	296660	970	970	970	970	0
206	20240319	170800	296660	970	970	970	970	0
207	20240319	170700	296660	970	970	970	970	0
208	20240319	170600	296660	970	970	970	970	0
209	20240319	170500	296660	970	970	970	970	0
210	20240319	170400	296660	970	970	970	970	0
211	20240319	170300	296660	970	970	970	970	0
212	20240319	170200	296660	970	971	971	970	90
213	20240319	170100	296660	970	970	970	970	0
214	20240319	170000	296660	970	970	970	970	0
215	20240319	165900	296660	970	970	970	970	0
216	20240319	165800	296660	970	970	970	970	0
217	20240319	165700	296660	970	970	970	970	0
218	20240319	165600	296660	970	970	970	970	0
219	20240319	165500	296660	970	970	970	970	0
220	20240319	165400	296660	970	970	970	970	0
221	20240319	165300	296660	970	970	970	970	0
222	20240319	165200	296660	970	970	970	970	0
223	20240319	165100	296660	970	970	970	970	0
224	20240319	165000	296660	970	970	970	970	0
225	20240319	164900	296660	970	970	970	970	0
226	20240319	164800	296660	970	970	970	970	0
227	20240319	164700	296660	970	970	970	970	0
228	20240319	164600	296660	970	970	970	970	0
229	20240319	164500	296660	970	970	970	970	0
230	20240319	164400	296660	970	970	970	970	0
231	20240319	164300	296660	970	970	970	970	0
232	20240319	164200	296660	970	970	970	970	0
233	20240319	164100	296660	970	970	970	970	0
234	20240319	164000	296660	970	970	970	970	0
235	20240319	163900	296660	970	970	970	970	0
236	20240319	163800	296660	970	970	970	970	0
237	20240319	163700	296660	970	970	970	970	0
238	20240319	163600	296660	970	970	970	970	0
239	20240319	163500	296660	970	970	970	970	0
240	20240319	163400	296660	970	970	970	970	0
241	20240319	163300	296660	970	970	970	970	0
242	20240319	163200	296660	970	971	971	970	90
243	20240319	163100	296660	970	970	970	970	0
244	20240319	163000	296660	970	970	970	970	0
245	20240319	162900	296660	970	970	970	970	0
246	20240319	162800	296660	970	970	970	970	0
247	20240319	162700	296660	970	970	970	970	0
248	20240319	162600	296660	970	970	970	970	0
249	20240319	162500	296660	970	970	970	970	0
250	20240319	162400	296660	970	970	970	970	0
251	20240319	162300	296660	970	970	970	970	0
252	20240319	162200	296660	970	970	970	970	0
253	20240319	162100	296660	970	970	970	970	0
254	20240319	162000	296660	970	970	970	970	0
255	20240319	161900	296660	970	970	970	970	0
256	20240319	161800	296660	970	970	970	970	0
257	20240319	161700	296660	970	970	970	970	0
258	20240319	161600	296660	970	970	970	970	0
259	20240319	161500	296660	970	970	970	970	0
260	20240319	161400	296660	970	970	970	970	0
261	20240319	161300	296660	970	970	970	970	0
262	20240319	161200	296660	970	970	970	970	0
263	20240319	161100	296660	970	970	970	970	0
264	20240319	161000	296660	970	970	970	970	0
265	20240319	160900	296660	970	970	970	970	0
266	20240319	160800	296660	970	970	970	970	0
267	20240319	160700	296660	970	970	970	970	0
268	20240319	160600	296660	970	970	970	970	0
269	20240319	160500	296660	970	970	970	970	0
270	20240319	160400	296660	970	970	970	970	0
271	20240319	160300	296660	970	970	970	970	0
272	20240319	160200	296660	970	971	971	970	90
273	20240319	160100	296660	970	970	970	970	0
274	20240319	160000	296660	970	970	970	970	0
275	20240319	155900	296660	970	970	970	970	0
276	20240319	155800	296660	970	970	970	970	0
277	20240319	155700	296660	970	970	970	970	0
278	20240319	155600	296660	970	970	970	970	0
279	20240319	155500	296660	970	970	970	970	0
280	20240319	155400	296660	970	970	970	970	0
281	20240319	155300	296660	970	970	970	970	0
282	20240319	155200	296660	970	970	970	970	0
283	20240319	155100	296660	970	970	970	970	0
284	20240319	155000	296660	970	970	970	970	0
285	20240319	154900	296660	970	970	970	970	0
286	20240319	154800	296660	970	970	970	970	0
287	20240319	154700	296660	970	970	970	970	0
288	20240319	154600	296660	970	970	970	970	0
289	20240319	154500	296660	970	970	970	970	0
290	20240319	154400	296660	970	970	970	970	0
291	20240319	154300	296660	970	970	970	970	0
292	20240319	154200	296660	970	970	970	970	0
293	20240319	154100	296660	970	970	970	970	0
294	20240319	154000	296660	970	970	970	970	0
295	20240319	153900	296660	970	970	970	970	0
296	20240319	153800	296660	970	970	970	970	0
297	20240319	153700	296660	970	970	970	970	0
298	20240319	153600	296660	970	970	970	970	0
299	20240319	153500	296660	970	970	970	970	0
300	20240319	153400	296660	970	970	970	970	0
301	20240319	153300	296660	970	970	970	970	0
302	20240319	153200	296660	970	971	971	970	90
303	20240319	153100	296660	970	970	970	970	0
304	20240319	153000	296660	970	970	970	970	0
305	20240319	152900	296660	970	970	970	970	0
306	20240319	152800	296660	970	970	970	970	0
307	20240319	152700	296660	970	970	970	970	0
308	20240319	152600	296660	970	970	970	970	0
309	20240319	152500	296660	970	970	970	970	0
310	20240319	152400	296660	970	970	970	970	0
311	20240319	152300	296660	970	970	970	970	0
312	20240319	152200	296660	970	970	970	970	0
313	20240319	152100	296660	970	970	970	970	0
314	20240319	152000	296660	970	970	970	970	0
315	20240319	151900	296660	970	970	970	970	0
316	20240319	151800	296660	970	970	970	970	0
317	20240319	151700	296660	970	970	970	970	0
318	20240319	151600	296660	970	970	970	970	0
319	20240319	151500	296660	970	970	970	970	0
320	20240319	151400	296660	970	970	970	970	0
321	20240319	151300	296660	970	970	970	970	0
322	20240319	151200	296660	970	970	970	970	0
323	20240319	151100	296660	970	970	970	970	0
324	20240319	151000	296660	970	970	970	970	0
325	20240319	150900	296660	970	970	970	970	0
326	20240319	150800	296660	970	970	970	970	0
327	20240319	150700	296660	970	970	970	970	0
328	20240319	150600	296660	970	970	970	970	0
329	20240319	150500	296660	970	970	970	970	0
330	20240319	150400	296660	970	970	970	970	0
331	20240319	150300	296660	970	970	970	970	0
332	20240319	150200	296660	970	970	970	970	0
333	20240319	150100	296660	970	970	970	970	0
334	20240319	150000	296660	970	970	970	970	0
335	20240319	145900	296660	970	970	970	970	0
336	20240319	145800	296660	970	970	970	970	0
337	20240319	145700	296660	970	970	970	970	0
338	20240319	145600	296660	970	970	970	970	0
339	20240319	145500	296660	970	970	970	970	0
340	20240319	145400	296660	970	970	970	970	0
341	20240319	145300	296660	970	970	970	970	0
342	20240319	145200	296660	970	970	970	970	0
343	20240319	145100	296660	970	970	970	970	0
344	20240319	145000	296660	970	970	970	970	0
345	20240319	144900	296660	970	970	970	970	0
346	20240319	144800	296660	970	970	970	970	0
347	20240319	144700	296660	970	970	970	970	0
348	20240319	144600	296660	970	970	970	970	0
349	20240319	144500	296660	970	970	970	970	0
350	20240319	144400	296660	970	970	970	970	0
351	20240319	144300	296660	970	970	970	970	0
352	20240319	144200	296660	970	970	970	970	0
353	20240319	144100	296660	970	970	970	970	0
354	20240319	144000	296660	970	970	970	970	0
355	20240319	143900	296660	970	970	970	970	0
356	20240319	143800	296660	970	970	970	970	0
357	20240319	143700	296660	970	970	970	970	0
358	20240319	143600	296660	970	970	970	970	0
359	20240319	143500	296660	970	970	970	970	0
360	20240319	143400	296660	970	970	970	970	0
361	20240319	143300	296660	970	970	970	970	0
362	20240319	143200	296660	970	970	970	970	0
363	20240319	143100	296660	970	970	970	970	0
364	20240319	143000	296660	970	970	970	970	0
365	20240319	142900	296660	970	970	970	970	0
366	20240319	142800	296660	970	970	970	970	0
367	20240319	142700	296660	970	970	970	970	0
368	20240319	142600	296660	970	970	970	970	0
369	20240319	142500	296660	970	970	970	970	0
370	20240319	142400	296660	970	970	970	970	0
371	20240319	142300	296660	970	970	970	970	0
372	20240319	142200	296660	970	970	970	970	0
373	20240319	142100	296660	970	970	970	970	0
374	20240319	142000	296660	970	970	970	970	0
375	20240319	141900	296660	970	970	970	970	0
376	20240319	141800	296660	970	970	970	970	0
377	20240319	141700	296660	970	970	970	970	0
378	20240319	141600	296660	970	970	970	970	0
379	20240319	141500	296660	970	970	970	970	0
380	20240319	141400	296660	970	970	970	970	0
381	20240319	141300	296660	970	970	970	970	0
382	20240319	141200	296660	970	970	970	970	0
383	20240319	141100	296660	970	970	970	970	0
384	20240319	141000	296660	970	970	970	970	0
385	20240319	140900	296660	970	970	970	970	0
386	20240319	140800	296660	970	970	970	970	0
387	20240319	140700	296660	970	970	970	970	0
388	20240319	140600	296660	970	970	970	970	0
389	20240319	140500	296660	970	970	970	970	0
390	20240319	140400	296660	970	970	970	970	0
391	20240319	140300	296660	970	970	970	970	0
392	20240319	140200	296660	970	970	970	970	0
393	20240319	140100	296660	970	970	970	970	0
394	20240319	140000	296660	970	970	970	970	0
395	20240319	135900	296660	970	970	970	970	0
396	20240319	135800	296660	970	970	970	970	0
397	20240319	135700	296660	970	970	970	970	0
398	20240319	135600	296660	970	970	970	970	0
399	20240319	135500	296660	970	970	970	970	0
400	20240319	135400	296660	970	970	970	970	0
401	20240319	135300	296660	970	970	970	970	0
402	20240319	135200	296660	970	970	970	970	0
403	20240319	135100	296660	970	970	970	970	0
404	20240319	135000	296660	970	970	970	970	0
405	20240319	134900	296660	970	970	970	970	0
406	20240319	134800	296660	970	970	970	970	0
407	20240319	134700	296660	970	970	970	970	0
408	20240319	134600	296660	970	970	970	970	0
409	20240319	134500	296660	970	971	971	970	90
410	20240319	134400	209340	940	940	940	940	0
411	20240319	134300	209340	940	940	940	940	0
412	20240319	134200	209340	940	940	940	940	0
413	20240319	134100	209340	940	940	940	940	0
414	20240319	134000	209340	940	940	940	940	0
415	20240319	133900	209340	940	940	940	940	0
416	20240319	133800	209340	940	940	940	940	0
417	20240319	133700	209340	940	940	940	940	0
418	20240319	133600	209340	940	940	940	940	0
419	20240319	133500	209340	940	940	940	940	0
420	20240319	133400	209340	940	940	940	940	0
421	20240319	133300	209340	940	940	940	940	0
422	20240319	133200	209340	940	940	940	940	0
423	20240319	133100	209340	940	940	940	940	0
424	20240319	133000	209340	940	940	940	940	0
425	20240319	132900	209340	940	940	940	940	0
426	20240319	132800	209340	940	940	940	940	0
427	20240319	132700	209340	940	940	940	940	0
428	20240319	132600	209340	940	940	940	940	0
429	20240319	132500	209340	940	940	940	940	0
430	20240319	132400	209340	940	940	940	940	0
431	20240319	132300	209340	940	940	940	940	0
432	20240319	132200	209340	940	940	940	940	0
433	20240319	132100	209340	940	940	940	940	0
434	20240319	132000	209340	940	940	940	940	0
435	20240319	131900	209340	940	940	940	940	0
436	20240319	131800	209340	940	940	940	940	0
437	20240319	131700	209340	940	940	940	940	0
438	20240319	131600	209340	940	940	940	940	0
439	20240319	131500	209340	940	940	940	940	0
440	20240319	131400	209340	940	940	940	940	0
441	20240319	131300	209340	940	940	940	940	0
442	20240319	131200	209340	940	940	940	940	0
443	20240319	131100	209340	940	940	940	940	0
444	20240319	131000	209340	940	940	940	940	0
445	20240319	130900	209340	940	940	940	940	0
446	20240319	130800	209340	940	940	940	940	0
447	20240319	130700	209340	940	940	940	940	0
448	20240319	130600	209340	940	940	940	940	0
449	20240319	130500	209340	940	940	940	940	0
450	20240319	130400	209340	940	940	940	940	0
451	20240319	130300	209340	940	940	940	940	0
452	20240319	130200	209340	940	940	940	940	0
453	20240319	130100	209340	940	940	940	940	0
454	20240319	130000	209340	940	940	940	940	0
455	20240319	125900	209340	940	940	940	940	0
456	20240319	125800	209340	940	940	940	940	0
457	20240319	125700	209340	940	940	940	940	0
458	20240319	125600	209340	940	940	940	940	0
459	20240319	125500	209340	940	940	940	940	0
460	20240319	125400	209340	940	940	940	940	0
461	20240319	125300	209340	940	940	940	940	0
462	20240319	125200	209340	940	940	940	940	0
463	20240319	125100	209340	940	940	940	940	0
464	20240319	125000	209340	940	940	940	940	0
465	20240319	124900	209340	940	940	940	940	0
466	20240319	124800	209340	940	940	940	940	0
467	20240319	124700	209340	940	940	940	940	0
468	20240319	124600	209340	940	940	940	940	0
469	20240319	124500	209340	940	940	940	940	0
470	20240319	124400	209340	940	940	940	940	0
471	20240319	124300	209340	940	940	940	940	0
472	20240319	124200	209340	940	940	940	940	0
473	20240319	124100	209340	940	940	940	940	0
474	20240319	124000	209340	940	940	940	940	0
475	20240319	123900	209340	940	940	940	940	0
476	20240319	123800	209340	940	940	940	940	0
477	20240319	123700	209340	940	940	940	940	0
478	20240319	123600	209340	940	940	940	940	0
479	20240319	123500	209340	940	940	940	940	0
480	20240319	123400	209340	940	940	940	940	0
481	20240319	123300	209340	940	940	940	940	0
482	20240319	123200	209340	940	940	940	940	0
483	20240319	123100	209340	940	940	940	940	0
484	20240319	123000	209340	940	940	940	940	0
485	20240319	122900	209340	940	940	940	940	0
486	20240319	122800	209340	940	940	940	940	0
487	20240319	122700	209340	940	940	940	940	0
488	20240319	122600	209340	940	940	940	940	0
489	20240319	122500	209340	940	940	940	940	0
490	20240319	122400	209340	940	940	940	940	0
491	20240319	122300	209340	940	940	940	940	0
492	20240319	122200	209340	940	940	940	940	0
493	20240319	122100	209340	940	940	940	940	0
494	20240319	122000	209340	940	940	940	940	0
495	20240319	121900	209340	940	940	940	940	0
496	20240319	121800	209340	940	940	940	940	0
497	20240319	121700	209340	940	940	940	940	0
498	20240319	121600	209340	940	940	940	940	0
499	20240319	121500	209340	940	940	940	940	0
500	20240319	121400	209340	940	940	940	940	0
501	20240319	121300	209340	940	940	940	940	0
502	20240319	121200	209340	940	940	940	940	0
503	20240319	121100	209340	940	940	940	940	0
504	20240319	121000	209340	940	940	940	940	0
505	20240319	120900	209340	940	940	940	940	0
506	20240319	120800	209340	940	940	940	940	0
507	20240319	120700	209340	940	940	940	940	0
508	20240319	120600	209340	940	940	940	940	0
509	20240319	120500	209340	940	940	940	940	0
510	20240319	120400	209340	940	940	940	940	0
511	20240319	120300	209340	940	940	940	940	0
512	20240319	120200	209340	940	940	940	940	0
513	20240319	120100	209340	940	940	940	940	0
514	20240319	120000	209340	940	940	940	940	0
515	20240319	115900	209340	940	940	940	940	0
516	20240319	115800	209340	940	940	940	940	0
517	20240319	115700	209340	940	940	940	940	0
518	20240319	115600	209340	940	940	940	940	0
519	20240319	115500	209340	940	940	940	940	0
520	20240319	115400	209340	940	940	940	940	0
521	20240319	115300	209340	940	940	940	940	0
522	20240319	115200	209340	940	940	940	940	0
523	20240319	115100	209340	940	940	940	940	0
524	20240319	115000	209340	940	940	940	940	0
525	20240319	114900	209340	940	940	940	940	0
526	20240319	114800	209340	940	940	940	940	0
527	20240319	114700	209340	940	940	940	940	0
528	20240319	114600	209340	940	940	940	940	0
529	20240319	114500	209340	940	940	940	940	50
530	20240319	114400	162340	960	971	971	960	53
531	20240319	114300	111321	971	971	971	971	0
532	20240319	114200	111321	971	971	971	971	0
533	20240319	114100	111321	971	971	971	971	0
534	20240319	114000	111321	971	971	971	971	0
535	20240319	113900	111321	971	971	971	971	0
536	20240319	113800	111321	971	971	971	971	0
537	20240319	113700	111321	971	971	971	971	0
538	20240319	113600	111321	971	971	971	971	0
539	20240319	113500	111321	971	971	971	971	0
540	20240319	113400	111321	971	971	971	971	0
541	20240319	113300	111321	971	971	971	971	0
542	20240319	113200	111321	971	971	971	971	0
543	20240319	113100	111321	971	971	971	971	0
544	20240319	113000	111321	971	971	971	971	0
545	20240319	112900	111321	971	971	971	971	1
546	20240319	112800	110350	970	970	970	970	0
547	20240319	112700	110350	970	970	970	970	0
548	20240319	112600	110350	970	970	970	970	0
549	20240319	112500	110350	970	970	970	970	0
550	20240319	112400	110350	970	970	970	970	0
551	20240319	112300	110350	970	970	970	970	0
552	20240319	112200	110350	970	970	970	970	0
553	20240319	112100	110350	970	970	970	970	0
554	20240319	112000	110350	970	970	970	970	0
555	20240319	111900	110350	970	970	970	970	0
556	20240319	111800	110350	970	970	970	970	0
557	20240319	111700	110350	970	970	970	970	0
558	20240319	111600	110350	970	970	970	970	0
559	20240319	111500	110350	970	970	970	970	0
560	20240319	111400	110350	970	970	970	970	0
561	20240319	111300	110350	970	970	970	970	0
562	20240319	111200	110350	970	970	970	970	0
563	20240319	111100	110350	970	970	970	970	0
564	20240319	111000	110350	970	970	970	970	0
565	20240319	110900	110350	970	970	970	970	0
566	20240319	110800	110350	970	970	970	970	0
567	20240319	110700	110350	970	970	970	970	0
568	20240319	110600	110350	970	970	970	970	0
569	20240319	110500	110350	970	970	970	970	0
570	20240319	110400	110350	970	970	970	970	0
571	20240319	110300	110350	970	970	970	970	0
572	20240319	110200	110350	970	970	970	970	0
573	20240319	110100	110350	970	970	970	970	0
574	20240319	110000	110350	970	970	970	970	0
575	20240319	105900	110350	970	970	970	970	0
576	20240319	105800	110350	970	970	970	970	0
577	20240319	105700	110350	970	970	970	970	0
578	20240319	105600	110350	970	970	970	970	0
579	20240319	105500	110350	970	970	970	970	0
580	20240319	105400	110350	970	970	970	970	0
581	20240319	105300	110350	970	970	970	970	0
582	20240319	105200	110350	970	970	970	970	0
583	20240319	105100	110350	970	970	970	970	0
584	20240319	105000	110350	970	970	970	970	0
585	20240319	104900	110350	970	970	970	970	0
586	20240319	104800	110350	970	970	970	970	0
587	20240319	104700	110350	970	970	970	970	0
588	20240319	104600	110350	970	970	970	970	0
589	20240319	104500	110350	970	970	970	970	0
590	20240319	104400	110350	970	970	970	970	0
591	20240319	104300	110350	970	970	970	970	0
592	20240319	104200	110350	970	970	970	970	0
593	20240319	104100	110350	970	970	970	970	0
594	20240319	104000	110350	970	970	970	970	0
595	20240319	103900	110350	970	970	970	970	0
596	20240319	103800	110350	970	970	970	970	0
597	20240319	103700	110350	970	970	970	970	0
598	20240319	103600	110350	970	970	970	970	0
599	20240319	103500	110350	970	970	970	970	0
600	20240319	103400	110350	970	970	970	970	0
601	20240319	103300	110350	970	970	970	970	0
602	20240319	103200	110350	970	970	970	970	0
603	20240319	103100	110350	970	970	970	970	0
604	20240319	103000	110350	970	970	970	970	0
605	20240319	102900	110350	970	970	970	970	0
606	20240319	102800	110350	970	970	970	970	0
607	20240319	102700	110350	970	970	970	970	0
608	20240319	102600	110350	970	970	970	970	0
609	20240319	102500	110350	970	970	970	970	0
610	20240319	102400	110350	970	970	970	970	0
611	20240319	102300	110350	970	970	970	970	0
612	20240319	102200	110350	970	970	970	970	0
613	20240319	102100	110350	970	970	970	970	0
614	20240319	102000	110350	970	970	970	970	0
615	20240319	101900	110350	970	970	970	970	0
616	20240319	101800	110350	970	970	970	970	0
617	20240319	101700	110350	970	970	970	970	0
618	20240319	101600	110350	970	970	970	970	5
619	20240319	101500	105500	950	950	950	950	0
620	20240319	101400	105500	950	950	950	950	0
621	20240319	101300	105500	950	950	950	950	0
622	20240319	101200	105500	950	950	950	950	0
623	20240319	101100	105500	950	950	950	950	0
624	20240319	101000	105500	950	950	950	950	0
625	20240319	100900	105500	950	950	950	950	0
626	20240319	100800	105500	950	950	950	950	0
627	20240319	100700	105500	950	950	950	950	0
628	20240319	100600	105500	950	950	950	950	0
629	20240319	100500	105500	950	950	950	950	0
630	20240319	100400	105500	950	950	950	950	0
631	20240319	100300	105500	950	950	950	950	0
632	20240319	100200	105500	950	950	950	950	0
633	20240319	100100	105500	950	950	950	950	0
634	20240319	100000	105500	950	950	950	950	0
635	20240319	095900	105500	950	950	950	950	0
636	20240319	095800	105500	950	950	950	950	0
637	20240319	095700	105500	950	950	950	950	0
638	20240319	095600	105500	950	950	950	950	0
639	20240319	095500	105500	950	950	950	950	0
640	20240319	095400	105500	950	950	950	950	0
641	20240319	095300	105500	950	950	950	950	0
642	20240319	095200	105500	950	950	950	950	0
643	20240319	095100	105500	950	950	950	950	0
644	20240319	095000	105500	950	950	950	950	0
645	20240319	094900	105500	950	950	950	950	0
646	20240319	094800	105500	950	950	950	950	0
647	20240319	094700	105500	950	950	950	950	0
648	20240319	094600	105500	950	950	950	950	0
649	20240319	094500	105500	950	950	950	950	0
650	20240319	094400	105500	950	950	950	950	0
651	20240319	094300	105500	950	950	950	950	0
652	20240319	094200	105500	950	950	950	950	0
653	20240319	094100	105500	950	950	950	950	0
654	20240319	094000	105500	950	950	950	950	0
655	20240319	093900	105500	950	950	950	950	0
656	20240319	093800	105500	950	950	950	950	0
657	20240319	093700	105500	950	950	950	950	0
658	20240319	093600	105500	950	950	950	950	0
659	20240319	093500	105500	950	950	950	950	0
660	20240319	093400	105500	950	950	950	950	0
661	20240319	093300	105500	950	950	950	950	0
662	20240319	093200	105500	950	950	950	950	0
663	20240319	093100	105500	950	950	950	950	0
664	20240319	093000	105500	950	950	950	950	0
665	20240319	092900	105500	950	950	950	950	0
666	20240319	092800	105500	950	950	950	950	0
667	20240319	092700	105500	950	950	950	950	0
668	20240319	092600	105500	950	950	950	950	0
669	20240319	092500	105500	950	950	950	950	0
670	20240319	092400	105500	950	950	950	950	0
671	20240319	092300	105500	950	950	950	950	0
672	20240319	092200	105500	950	950	950	950	0
673	20240319	092100	105500	950	950	950	950	0
674	20240319	092000	105500	950	950	950	950	0
675	20240319	091900	105500	950	950	950	950	0
676	20240319	091800	105500	950	950	950	950	0
677	20240319	091700	105500	950	950	950	950	0
678	20240319	091600	105500	950	950	950	950	0
679	20240319	091500	105500	950	950	950	950	0
680	20240319	091400	105500	950	950	950	950	0
681	20240319	091300	105500	950	950	950	950	0
682	20240319	091200	105500	950	950	950	950	10
683	20240319	091100	96000	960	960	960	960	0
684	20240319	091000	96000	960	960	960	960	0
685	20240319	090900	96000	960	960	960	960	0
686	20240319	090800	96000	960	960	960	960	0
687	20240319	090700	96000	960	960	960	960	0
688	20240319	090600	96000	960	960	960	960	0
689	20240319	090500	96000	960	960	960	960	0
690	20240319	090400	96000	960	960	960	960	0
691	20240319	090300	96000	960	960	960	960	0
692	20240319	090200	96000	960	960	960	960	0
693	20240319	090100	96000	960	960	960	960	0
694	20240319	090000	96000	960	960	960	960	100