KissMeData/318660/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	210800	19899	1899	1800	1899	1800	11
3	20240307	210700	19899	1899	1899	1899	1899	0
4	20240307	210600	19899	1899	1899	1899	1899	0
5	20240307	210500	19899	1899	1899	1899	1899	0
6	20240307	210400	19899	1899	1899	1899	1899	0
7	20240307	210300	19899	1899	1899	1899	1899	0
8	20240307	210200	19899	1899	1899	1899	1899	0
9	20240307	210100	19899	1899	1899	1899	1899	0
10	20240307	210000	19899	1899	1899	1899	1899	0
11	20240307	205900	19899	1899	1899	1899	1899	0
12	20240307	205800	19899	1899	1899	1899	1899	0
13	20240307	205700	19899	1899	1899	1899	1899	0
14	20240307	205600	19899	1899	1899	1899	1899	0
15	20240307	205500	19899	1899	1899	1899	1899	0
16	20240307	205400	19899	1899	1899	1899	1899	0
17	20240307	205300	19899	1899	1899	1899	1899	0
18	20240307	205200	19899	1899	1899	1899	1899	0
19	20240307	205100	19899	1899	1899	1899	1899	0
20	20240307	205000	19899	1899	1899	1899	1899	0
21	20240307	204900	19899	1899	1899	1899	1899	0
22	20240307	204800	19899	1899	1899	1899	1899	0
23	20240307	204700	19899	1899	1899	1899	1899	0
24	20240307	204600	19899	1899	1899	1899	1899	0
25	20240307	204500	19899	1899	1899	1899	1899	0
26	20240307	204400	19899	1899	1899	1899	1899	0
27	20240307	204300	19899	1899	1899	1899	1899	0
28	20240307	204200	19899	1899	1899	1899	1899	0
29	20240307	204100	19899	1899	1899	1899	1899	0
30	20240307	204000	19899	1899	1899	1899	1899	0
31	20240307	203900	19899	1899	1899	1899	1899	0
32	20240307	203800	19899	1899	1800	1899	1800	11
33	20240307	203700	19899	1899	1899	1899	1899	0
34	20240307	203600	19899	1899	1899	1899	1899	0
35	20240307	203500	19899	1899	1899	1899	1899	0
36	20240307	203400	19899	1899	1899	1899	1899	0
37	20240307	203300	19899	1899	1899	1899	1899	0
38	20240307	203200	19899	1899	1899	1899	1899	0
39	20240307	203100	19899	1899	1899	1899	1899	0
40	20240307	203000	19899	1899	1899	1899	1899	0
41	20240307	202900	19899	1899	1899	1899	1899	0
42	20240307	202800	19899	1899	1899	1899	1899	0
43	20240307	202700	19899	1899	1899	1899	1899	0
44	20240307	202600	19899	1899	1899	1899	1899	0
45	20240307	202500	19899	1899	1899	1899	1899	0
46	20240307	202400	19899	1899	1899	1899	1899	0
47	20240307	202300	19899	1899	1899	1899	1899	0
48	20240307	202200	19899	1899	1899	1899	1899	0
49	20240307	202100	19899	1899	1899	1899	1899	0
50	20240307	202000	19899	1899	1899	1899	1899	0
51	20240307	201900	19899	1899	1899	1899	1899	0
52	20240307	201800	19899	1899	1899	1899	1899	0
53	20240307	201700	19899	1899	1899	1899	1899	0
54	20240307	201600	19899	1899	1899	1899	1899	0
55	20240307	201500	19899	1899	1899	1899	1899	0
56	20240307	201400	19899	1899	1899	1899	1899	0
57	20240307	201300	19899	1899	1899	1899	1899	0
58	20240307	201200	19899	1899	1899	1899	1899	0
59	20240307	201100	19899	1899	1899	1899	1899	0
60	20240307	201000	19899	1899	1899	1899	1899	0
61	20240307	200900	19899	1899	1899	1899	1899	0
62	20240307	200800	19899	1899	1800	1899	1800	11
63	20240307	200700	19899	1899	1899	1899	1899	0
64	20240307	200600	19899	1899	1899	1899	1899	0
65	20240307	200500	19899	1899	1899	1899	1899	0
66	20240307	200400	19899	1899	1899	1899	1899	0
67	20240307	200300	19899	1899	1899	1899	1899	0
68	20240307	200200	19899	1899	1899	1899	1899	0
69	20240307	200100	19899	1899	1899	1899	1899	0
70	20240307	200000	19899	1899	1899	1899	1899	0
71	20240307	195900	19899	1899	1899	1899	1899	0
72	20240307	195800	19899	1899	1899	1899	1899	0
73	20240307	195700	19899	1899	1899	1899	1899	0
74	20240307	195600	19899	1899	1899	1899	1899	0
75	20240307	195500	19899	1899	1899	1899	1899	0
76	20240307	195400	19899	1899	1899	1899	1899	0
77	20240307	195300	19899	1899	1899	1899	1899	0
78	20240307	195200	19899	1899	1899	1899	1899	0
79	20240307	195100	19899	1899	1899	1899	1899	0
80	20240307	195000	19899	1899	1899	1899	1899	0
81	20240307	194900	19899	1899	1899	1899	1899	0
82	20240307	194800	19899	1899	1899	1899	1899	0
83	20240307	194700	19899	1899	1899	1899	1899	0
84	20240307	194600	19899	1899	1899	1899	1899	0
85	20240307	194500	19899	1899	1899	1899	1899	0
86	20240307	194400	19899	1899	1899	1899	1899	0
87	20240307	194300	19899	1899	1899	1899	1899	0
88	20240307	194200	19899	1899	1899	1899	1899	0
89	20240307	194100	19899	1899	1899	1899	1899	0
90	20240307	194000	19899	1899	1899	1899	1899	0
91	20240307	193900	19899	1899	1899	1899	1899	0
92	20240307	193800	19899	1899	1800	1899	1800	11
93	20240307	193700	19899	1899	1899	1899	1899	0
94	20240307	193600	19899	1899	1899	1899	1899	0
95	20240307	193500	19899	1899	1899	1899	1899	0
96	20240307	193400	19899	1899	1899	1899	1899	0
97	20240307	193300	19899	1899	1899	1899	1899	0
98	20240307	193200	19899	1899	1899	1899	1899	0
99	20240307	193100	19899	1899	1899	1899	1899	0
100	20240307	193000	19899	1899	1899	1899	1899	0
101	20240307	192900	19899	1899	1899	1899	1899	0
102	20240307	192800	19899	1899	1899	1899	1899	0
103	20240307	192700	19899	1899	1899	1899	1899	0
104	20240307	192600	19899	1899	1899	1899	1899	0
105	20240307	192500	19899	1899	1899	1899	1899	0
106	20240307	192400	19899	1899	1899	1899	1899	0
107	20240307	192300	19899	1899	1899	1899	1899	0
108	20240307	192200	19899	1899	1899	1899	1899	0
109	20240307	192100	19899	1899	1899	1899	1899	0
110	20240307	192000	19899	1899	1899	1899	1899	0
111	20240307	191900	19899	1899	1899	1899	1899	0
112	20240307	191800	19899	1899	1899	1899	1899	0
113	20240307	191700	19899	1899	1899	1899	1899	0
114	20240307	191600	19899	1899	1899	1899	1899	0
115	20240307	191500	19899	1899	1899	1899	1899	0
116	20240307	191400	19899	1899	1899	1899	1899	0
117	20240307	191300	19899	1899	1899	1899	1899	0
118	20240307	191200	19899	1899	1899	1899	1899	0
119	20240307	191100	19899	1899	1899	1899	1899	0
120	20240307	191000	19899	1899	1899	1899	1899	0
121	20240307	190900	19899	1899	1899	1899	1899	0
122	20240307	190800	19899	1899	1800	1899	1800	11
123	20240307	190700	19899	1899	1899	1899	1899	0
124	20240307	190600	19899	1899	1899	1899	1899	0
125	20240307	190500	19899	1899	1899	1899	1899	0
126	20240307	190400	19899	1899	1899	1899	1899	0
127	20240307	190300	19899	1899	1899	1899	1899	0
128	20240307	190200	19899	1899	1899	1899	1899	0
129	20240307	190100	19899	1899	1899	1899	1899	0
130	20240307	190000	19899	1899	1899	1899	1899	0
131	20240307	185900	19899	1899	1899	1899	1899	0
132	20240307	185800	19899	1899	1899	1899	1899	0
133	20240307	185700	19899	1899	1899	1899	1899	0
134	20240307	185600	19899	1899	1899	1899	1899	0
135	20240307	185500	19899	1899	1899	1899	1899	0
136	20240307	185400	19899	1899	1899	1899	1899	0
137	20240307	185300	19899	1899	1899	1899	1899	0
138	20240307	185200	19899	1899	1899	1899	1899	0
139	20240307	185100	19899	1899	1899	1899	1899	0
140	20240307	185000	19899	1899	1899	1899	1899	0
141	20240307	184900	19899	1899	1899	1899	1899	0
142	20240307	184800	19899	1899	1899	1899	1899	0
143	20240307	184700	19899	1899	1899	1899	1899	0
144	20240307	184600	19899	1899	1899	1899	1899	0
145	20240307	184500	19899	1899	1899	1899	1899	0
146	20240307	184400	19899	1899	1899	1899	1899	0
147	20240307	184300	19899	1899	1899	1899	1899	0
148	20240307	184200	19899	1899	1899	1899	1899	0
149	20240307	184100	19899	1899	1899	1899	1899	0
150	20240307	184000	19899	1899	1899	1899	1899	0
151	20240307	183900	19899	1899	1899	1899	1899	0
152	20240307	183800	19899	1899	1800	1899	1800	11
153	20240307	183700	19899	1899	1899	1899	1899	0
154	20240307	183600	19899	1899	1899	1899	1899	0
155	20240307	183500	19899	1899	1899	1899	1899	0
156	20240307	183400	19899	1899	1899	1899	1899	0
157	20240307	183300	19899	1899	1899	1899	1899	0
158	20240307	183200	19899	1899	1899	1899	1899	0
159	20240307	183100	19899	1899	1899	1899	1899	0
160	20240307	183000	19899	1899	1899	1899	1899	0
161	20240307	182900	19899	1899	1899	1899	1899	0
162	20240307	182800	19899	1899	1899	1899	1899	0
163	20240307	182700	19899	1899	1899	1899	1899	0
164	20240307	182600	19899	1899	1899	1899	1899	0
165	20240307	182500	19899	1899	1899	1899	1899	0
166	20240307	182400	19899	1899	1899	1899	1899	0
167	20240307	182300	19899	1899	1899	1899	1899	0
168	20240307	182200	19899	1899	1899	1899	1899	0
169	20240307	182100	19899	1899	1899	1899	1899	0
170	20240307	182000	19899	1899	1899	1899	1899	0
171	20240307	181900	19899	1899	1899	1899	1899	0
172	20240307	181800	19899	1899	1899	1899	1899	0
173	20240307	181700	19899	1899	1899	1899	1899	0
174	20240307	181600	19899	1899	1899	1899	1899	0
175	20240307	181500	19899	1899	1899	1899	1899	0
176	20240307	181400	19899	1899	1899	1899	1899	0
177	20240307	181300	19899	1899	1899	1899	1899	0
178	20240307	181200	19899	1899	1899	1899	1899	0
179	20240307	181100	19899	1899	1899	1899	1899	0
180	20240307	181000	19899	1899	1899	1899	1899	0
181	20240307	180900	19899	1899	1899	1899	1899	0
182	20240307	180800	19899	1899	1800	1899	1800	11
183	20240307	180700	19899	1899	1899	1899	1899	0
184	20240307	180600	19899	1899	1899	1899	1899	0
185	20240307	180500	19899	1899	1899	1899	1899	0
186	20240307	180400	19899	1899	1899	1899	1899	0
187	20240307	180300	19899	1899	1899	1899	1899	0
188	20240307	180200	19899	1899	1899	1899	1899	0
189	20240307	180100	19899	1899	1899	1899	1899	0
190	20240307	180000	19899	1899	1899	1899	1899	0
191	20240307	175900	19899	1899	1899	1899	1899	0
192	20240307	175800	19899	1899	1899	1899	1899	0
193	20240307	175700	19899	1899	1899	1899	1899	0
194	20240307	175600	19899	1899	1899	1899	1899	0
195	20240307	175500	19899	1899	1899	1899	1899	0
196	20240307	175400	19899	1899	1899	1899	1899	0
197	20240307	175300	19899	1899	1899	1899	1899	0
198	20240307	175200	19899	1899	1899	1899	1899	0
199	20240307	175100	19899	1899	1899	1899	1899	0
200	20240307	175000	19899	1899	1899	1899	1899	0
201	20240307	174900	19899	1899	1899	1899	1899	0
202	20240307	174800	19899	1899	1899	1899	1899	0
203	20240307	174700	19899	1899	1899	1899	1899	0
204	20240307	174600	19899	1899	1899	1899	1899	0
205	20240307	174500	19899	1899	1899	1899	1899	0
206	20240307	174400	19899	1899	1899	1899	1899	0
207	20240307	174300	19899	1899	1899	1899	1899	0
208	20240307	174200	19899	1899	1899	1899	1899	0
209	20240307	174100	19899	1899	1899	1899	1899	0
210	20240307	174000	19899	1899	1899	1899	1899	0
211	20240307	173900	19899	1899	1899	1899	1899	0
212	20240307	173800	19899	1899	1800	1899	1800	11
213	20240307	173700	19899	1899	1899	1899	1899	0
214	20240307	173600	19899	1899	1899	1899	1899	0
215	20240307	173500	19899	1899	1899	1899	1899	0
216	20240307	173400	19899	1899	1899	1899	1899	0
217	20240307	173300	19899	1899	1899	1899	1899	0
218	20240307	173200	19899	1899	1899	1899	1899	0
219	20240307	173100	19899	1899	1899	1899	1899	0
220	20240307	173000	19899	1899	1899	1899	1899	0
221	20240307	172900	19899	1899	1899	1899	1899	0
222	20240307	172800	19899	1899	1899	1899	1899	0
223	20240307	172700	19899	1899	1899	1899	1899	0
224	20240307	172600	19899	1899	1899	1899	1899	0
225	20240307	172500	19899	1899	1899	1899	1899	0
226	20240307	172400	19899	1899	1899	1899	1899	0
227	20240307	172300	19899	1899	1899	1899	1899	0
228	20240307	172200	19899	1899	1899	1899	1899	0
229	20240307	172100	19899	1899	1899	1899	1899	0
230	20240307	172000	19899	1899	1899	1899	1899	0
231	20240307	171900	19899	1899	1899	1899	1899	0
232	20240307	171800	19899	1899	1899	1899	1899	0
233	20240307	171700	19899	1899	1899	1899	1899	0
234	20240307	171600	19899	1899	1899	1899	1899	0
235	20240307	171500	19899	1899	1899	1899	1899	0
236	20240307	171400	19899	1899	1899	1899	1899	0
237	20240307	171300	19899	1899	1899	1899	1899	0
238	20240307	171200	19899	1899	1899	1899	1899	0
239	20240307	171100	19899	1899	1899	1899	1899	0
240	20240307	171000	19899	1899	1899	1899	1899	0
241	20240307	170900	19899	1899	1899	1899	1899	0
242	20240307	170800	19899	1899	1800	1899	1800	11
243	20240307	170700	19899	1899	1899	1899	1899	0
244	20240307	170600	19899	1899	1899	1899	1899	0
245	20240307	170500	19899	1899	1899	1899	1899	0
246	20240307	170400	19899	1899	1899	1899	1899	0
247	20240307	170300	19899	1899	1899	1899	1899	0
248	20240307	170200	19899	1899	1899	1899	1899	0
249	20240307	170100	19899	1899	1899	1899	1899	0
250	20240307	170000	19899	1899	1899	1899	1899	0
251	20240307	165900	19899	1899	1899	1899	1899	0
252	20240307	165800	19899	1899	1899	1899	1899	0
253	20240307	165700	19899	1899	1899	1899	1899	0
254	20240307	165600	19899	1899	1899	1899	1899	0
255	20240307	165500	19899	1899	1899	1899	1899	0
256	20240307	165400	19899	1899	1899	1899	1899	0
257	20240307	165300	19899	1899	1899	1899	1899	0
258	20240307	165200	19899	1899	1899	1899	1899	0
259	20240307	165100	19899	1899	1899	1899	1899	0
260	20240307	165000	19899	1899	1899	1899	1899	0
261	20240307	164900	19899	1899	1899	1899	1899	0
262	20240307	164800	19899	1899	1899	1899	1899	0
263	20240307	164700	19899	1899	1899	1899	1899	0
264	20240307	164600	19899	1899	1899	1899	1899	0
265	20240307	164500	19899	1899	1899	1899	1899	0
266	20240307	164400	19899	1899	1899	1899	1899	0
267	20240307	164300	19899	1899	1899	1899	1899	0
268	20240307	164200	19899	1899	1899	1899	1899	0
269	20240307	164100	19899	1899	1899	1899	1899	0
270	20240307	164000	19899	1899	1899	1899	1899	0
271	20240307	163900	19899	1899	1899	1899	1899	0
272	20240307	163800	19899	1899	1800	1899	1800	11
273	20240307	163700	19899	1899	1899	1899	1899	0
274	20240307	163600	19899	1899	1899	1899	1899	0
275	20240307	163500	19899	1899	1899	1899	1899	0
276	20240307	163400	19899	1899	1899	1899	1899	0
277	20240307	163300	19899	1899	1899	1899	1899	0
278	20240307	163200	19899	1899	1899	1899	1899	0
279	20240307	163100	19899	1899	1899	1899	1899	0
280	20240307	163000	19899	1899	1899	1899	1899	0
281	20240307	162900	19899	1899	1899	1899	1899	0
282	20240307	162800	19899	1899	1899	1899	1899	0
283	20240307	162700	19899	1899	1899	1899	1899	0
284	20240307	162600	19899	1899	1899	1899	1899	0
285	20240307	162500	19899	1899	1899	1899	1899	0
286	20240307	162400	19899	1899	1899	1899	1899	0
287	20240307	162300	19899	1899	1899	1899	1899	0
288	20240307	162200	19899	1899	1899	1899	1899	0
289	20240307	162100	19899	1899	1899	1899	1899	0
290	20240307	162000	19899	1899	1899	1899	1899	0
291	20240307	161900	19899	1899	1899	1899	1899	0
292	20240307	161800	19899	1899	1899	1899	1899	0
293	20240307	161700	19899	1899	1899	1899	1899	0
294	20240307	161600	19899	1899	1899	1899	1899	0
295	20240307	161500	19899	1899	1899	1899	1899	0
296	20240307	161400	19899	1899	1899	1899	1899	0
297	20240307	161300	19899	1899	1899	1899	1899	0
298	20240307	161200	19899	1899	1899	1899	1899	0
299	20240307	161100	19899	1899	1899	1899	1899	0
300	20240307	161000	19899	1899	1899	1899	1899	0
301	20240307	160900	19899	1899	1899	1899	1899	0
302	20240307	160800	19899	1899	1800	1899	1800	11
303	20240307	160700	19899	1899	1899	1899	1899	0
304	20240307	160600	19899	1899	1899	1899	1899	0
305	20240307	160500	19899	1899	1899	1899	1899	0
306	20240307	160400	19899	1899	1899	1899	1899	0
307	20240307	160300	19899	1899	1899	1899	1899	0
308	20240307	160200	19899	1899	1899	1899	1899	0
309	20240307	160100	19899	1899	1899	1899	1899	0
310	20240307	160000	19899	1899	1899	1899	1899	0
311	20240307	155900	19899	1899	1899	1899	1899	0
312	20240307	155800	19899	1899	1899	1899	1899	0
313	20240307	155700	19899	1899	1899	1899	1899	0
314	20240307	155600	19899	1899	1899	1899	1899	0
315	20240307	155500	19899	1899	1899	1899	1899	0
316	20240307	155400	19899	1899	1899	1899	1899	0
317	20240307	155300	19899	1899	1899	1899	1899	0
318	20240307	155200	19899	1899	1899	1899	1899	0
319	20240307	155100	19899	1899	1899	1899	1899	0
320	20240307	155000	19899	1899	1899	1899	1899	0
321	20240307	154900	19899	1899	1899	1899	1899	0
322	20240307	154800	19899	1899	1899	1899	1899	0
323	20240307	154700	19899	1899	1899	1899	1899	0
324	20240307	154600	19899	1899	1899	1899	1899	0
325	20240307	154500	19899	1899	1899	1899	1899	0
326	20240307	154400	19899	1899	1899	1899	1899	0
327	20240307	154300	19899	1899	1899	1899	1899	0
328	20240307	154200	19899	1899	1899	1899	1899	0
329	20240307	154100	19899	1899	1899	1899	1899	0
330	20240307	154000	19899	1899	1899	1899	1899	0
331	20240307	153900	19899	1899	1899	1899	1899	0
332	20240307	153800	19899	1899	1800	1899	1800	11
333	20240307	153700	19899	1899	1899	1899	1899	0
334	20240307	153600	19899	1899	1899	1899	1899	0
335	20240307	153500	19899	1899	1899	1899	1899	0
336	20240307	153400	19899	1899	1899	1899	1899	0
337	20240307	153300	19899	1899	1899	1899	1899	0
338	20240307	153200	19899	1899	1899	1899	1899	0
339	20240307	153100	19899	1899	1899	1899	1899	0
340	20240307	153000	19899	1899	1899	1899	1899	0
341	20240307	152900	19899	1899	1899	1899	1899	0
342	20240307	152800	19899	1899	1899	1899	1899	0
343	20240307	152700	19899	1899	1899	1899	1899	0
344	20240307	152600	19899	1899	1899	1899	1899	0
345	20240307	152500	19899	1899	1899	1899	1899	0
346	20240307	152400	19899	1899	1899	1899	1899	0
347	20240307	152300	19899	1899	1899	1899	1899	0
348	20240307	152200	19899	1899	1899	1899	1899	0
349	20240307	152100	19899	1899	1899	1899	1899	0
350	20240307	152000	19899	1899	1899	1899	1899	0
351	20240307	151900	19899	1899	1899	1899	1899	0
352	20240307	151800	19899	1899	1899	1899	1899	0
353	20240307	151700	19899	1899	1899	1899	1899	0
354	20240307	151600	19899	1899	1899	1899	1899	0
355	20240307	151500	19899	1899	1899	1899	1899	0
356	20240307	151400	19899	1899	1899	1899	1899	0
357	20240307	151300	19899	1899	1899	1899	1899	0
358	20240307	151200	19899	1899	1899	1899	1899	0
359	20240307	151100	19899	1899	1899	1899	1899	0
360	20240307	151000	19899	1899	1899	1899	1899	0
361	20240307	150900	19899	1899	1899	1899	1899	0
362	20240307	150800	19899	1899	1899	1899	1899	0
363	20240307	150700	19899	1899	1899	1899	1899	0
364	20240307	150600	19899	1899	1899	1899	1899	0
365	20240307	150500	19899	1899	1899	1899	1899	0
366	20240307	150400	19899	1899	1899	1899	1899	0
367	20240307	150300	19899	1899	1899	1899	1899	0
368	20240307	150200	19899	1899	1899	1899	1899	0
369	20240307	150100	19899	1899	1899	1899	1899	0
370	20240307	150000	19899	1899	1899	1899	1899	0
371	20240307	145900	19899	1899	1899	1899	1899	0
372	20240307	145800	19899	1899	1899	1899	1899	0
373	20240307	145700	19899	1899	1899	1899	1899	0
374	20240307	145600	19899	1899	1899	1899	1899	0
375	20240307	145500	19899	1899	1899	1899	1899	0
376	20240307	145400	19899	1899	1899	1899	1899	0
377	20240307	145300	19899	1899	1899	1899	1899	0
378	20240307	145200	19899	1899	1899	1899	1899	0
379	20240307	145100	19899	1899	1899	1899	1899	0
380	20240307	145000	19899	1899	1899	1899	1899	0
381	20240307	144900	19899	1899	1899	1899	1899	0
382	20240307	144800	19899	1899	1899	1899	1899	0
383	20240307	144700	19899	1899	1899	1899	1899	0
384	20240307	144600	19899	1899	1899	1899	1899	0
385	20240307	144500	19899	1899	1899	1899	1899	0
386	20240307	144400	19899	1899	1899	1899	1899	0
387	20240307	144300	19899	1899	1899	1899	1899	0
388	20240307	144200	19899	1899	1899	1899	1899	0
389	20240307	144100	19899	1899	1899	1899	1899	0
390	20240307	144000	19899	1899	1899	1899	1899	0
391	20240307	143900	19899	1899	1899	1899	1899	0
392	20240307	143800	19899	1899	1899	1899	1899	0
393	20240307	143700	19899	1899	1899	1899	1899	0
394	20240307	143600	19899	1899	1899	1899	1899	0
395	20240307	143500	19899	1899	1899	1899	1899	0
396	20240307	143400	19899	1899	1899	1899	1899	0
397	20240307	143300	19899	1899	1899	1899	1899	0
398	20240307	143200	19899	1899	1899	1899	1899	0
399	20240307	143100	19899	1899	1899	1899	1899	0
400	20240307	143000	19899	1899	1899	1899	1899	0
401	20240307	142900	19899	1899	1899	1899	1899	0
402	20240307	142800	19899	1899	1899	1899	1899	0
403	20240307	142700	19899	1899	1899	1899	1899	0
404	20240307	142600	19899	1899	1899	1899	1899	0
405	20240307	142500	19899	1899	1899	1899	1899	0
406	20240307	142400	19899	1899	1899	1899	1899	0
407	20240307	142300	19899	1899	1899	1899	1899	0
408	20240307	142200	19899	1899	1899	1899	1899	0
409	20240307	142100	19899	1899	1899	1899	1899	0
410	20240307	142000	19899	1899	1899	1899	1899	0
411	20240307	141900	19899	1899	1899	1899	1899	0
412	20240307	141800	19899	1899	1899	1899	1899	0
413	20240307	141700	19899	1899	1899	1899	1899	0
414	20240307	141600	19899	1899	1899	1899	1899	0
415	20240307	141500	19899	1899	1899	1899	1899	0
416	20240307	141400	19899	1899	1899	1899	1899	0
417	20240307	141300	19899	1899	1899	1899	1899	0
418	20240307	141200	19899	1899	1899	1899	1899	0
419	20240307	141100	19899	1899	1899	1899	1899	0
420	20240307	141000	19899	1899	1899	1899	1899	0
421	20240307	140900	19899	1899	1899	1899	1899	0
422	20240307	140800	19899	1899	1899	1899	1899	0
423	20240307	140700	19899	1899	1899	1899	1899	0
424	20240307	140600	19899	1899	1899	1899	1899	0
425	20240307	140500	19899	1899	1899	1899	1899	0
426	20240307	140400	19899	1899	1899	1899	1899	0
427	20240307	140300	19899	1899	1899	1899	1899	0
428	20240307	140200	19899	1899	1899	1899	1899	0
429	20240307	140100	19899	1899	1899	1899	1899	0
430	20240307	140000	19899	1899	1899	1899	1899	0
431	20240307	135900	19899	1899	1899	1899	1899	0
432	20240307	135800	19899	1899	1899	1899	1899	0
433	20240307	135700	19899	1899	1899	1899	1899	0
434	20240307	135600	19899	1899	1899	1899	1899	0
435	20240307	135500	19899	1899	1899	1899	1899	0
436	20240307	135400	19899	1899	1899	1899	1899	0
437	20240307	135300	19899	1899	1899	1899	1899	0
438	20240307	135200	19899	1899	1899	1899	1899	0
439	20240307	135100	19899	1899	1899	1899	1899	0
440	20240307	135000	19899	1899	1899	1899	1899	0
441	20240307	134900	19899	1899	1899	1899	1899	0
442	20240307	134800	19899	1899	1899	1899	1899	0
443	20240307	134700	19899	1899	1899	1899	1899	0
444	20240307	134600	19899	1899	1899	1899	1899	0
445	20240307	134500	19899	1899	1899	1899	1899	0
446	20240307	134400	19899	1899	1899	1899	1899	0
447	20240307	134300	19899	1899	1899	1899	1899	0
448	20240307	134200	19899	1899	1899	1899	1899	0
449	20240307	134100	19899	1899	1899	1899	1899	0
450	20240307	134000	19899	1899	1899	1899	1899	0
451	20240307	133900	19899	1899	1899	1899	1899	0
452	20240307	133800	19899	1899	1899	1899	1899	0
453	20240307	133700	19899	1899	1899	1899	1899	0
454	20240307	133600	19899	1899	1899	1899	1899	0
455	20240307	133500	19899	1899	1899	1899	1899	0
456	20240307	133400	19899	1899	1899	1899	1899	0
457	20240307	133300	19899	1899	1899	1899	1899	0
458	20240307	133200	19899	1899	1899	1899	1899	0
459	20240307	133100	19899	1899	1899	1899	1899	0
460	20240307	133000	19899	1899	1899	1899	1899	0
461	20240307	132900	19899	1899	1899	1899	1899	0
462	20240307	132800	19899	1899	1899	1899	1899	0
463	20240307	132700	19899	1899	1899	1899	1899	0
464	20240307	132600	19899	1899	1899	1899	1899	0
465	20240307	132500	19899	1899	1899	1899	1899	0
466	20240307	132400	19899	1899	1899	1899	1899	0
467	20240307	132300	19899	1899	1899	1899	1899	0
468	20240307	132200	19899	1899	1899	1899	1899	0
469	20240307	132100	19899	1899	1899	1899	1899	0
470	20240307	132000	19899	1899	1899	1899	1899	0
471	20240307	131900	19899	1899	1899	1899	1899	0
472	20240307	131800	19899	1899	1899	1899	1899	0
473	20240307	131700	19899	1899	1899	1899	1899	0
474	20240307	131600	19899	1899	1899	1899	1899	0
475	20240307	131500	19899	1899	1899	1899	1899	0
476	20240307	131400	19899	1899	1899	1899	1899	0
477	20240307	131300	19899	1899	1899	1899	1899	0
478	20240307	131200	19899	1899	1899	1899	1899	0
479	20240307	131100	19899	1899	1899	1899	1899	0
480	20240307	131000	19899	1899	1899	1899	1899	0
481	20240307	130900	19899	1899	1899	1899	1899	0
482	20240307	130800	19899	1899	1899	1899	1899	0
483	20240307	130700	19899	1899	1899	1899	1899	0
484	20240307	130600	19899	1899	1899	1899	1899	0
485	20240307	130500	19899	1899	1899	1899	1899	0
486	20240307	130400	19899	1899	1899	1899	1899	0
487	20240307	130300	19899	1899	1899	1899	1899	0
488	20240307	130200	19899	1899	1899	1899	1899	0
489	20240307	130100	19899	1899	1899	1899	1899	0
490	20240307	130000	19899	1899	1899	1899	1899	0
491	20240307	125900	19899	1899	1899	1899	1899	0
492	20240307	125800	19899	1899	1899	1899	1899	0
493	20240307	125700	19899	1899	1899	1899	1899	0
494	20240307	125600	19899	1899	1899	1899	1899	0
495	20240307	125500	19899	1899	1899	1899	1899	0
496	20240307	125400	19899	1899	1899	1899	1899	0
497	20240307	125300	19899	1899	1899	1899	1899	0
498	20240307	125200	19899	1899	1899	1899	1899	0
499	20240307	125100	19899	1899	1899	1899	1899	0
500	20240307	125000	19899	1899	1899	1899	1899	0
501	20240307	124900	19899	1899	1899	1899	1899	0
502	20240307	124800	19899	1899	1899	1899	1899	0
503	20240307	124700	19899	1899	1899	1899	1899	0
504	20240307	124600	19899	1899	1899	1899	1899	0
505	20240307	124500	19899	1899	1899	1899	1899	0
506	20240307	124400	19899	1899	1899	1899	1899	0
507	20240307	124300	19899	1899	1899	1899	1899	0
508	20240307	124200	19899	1899	1899	1899	1899	0
509	20240307	124100	19899	1899	1899	1899	1899	0
510	20240307	124000	19899	1899	1899	1899	1899	0
511	20240307	123900	19899	1899	1899	1899	1899	0
512	20240307	123800	19899	1899	1899	1899	1899	0
513	20240307	123700	19899	1899	1899	1899	1899	0
514	20240307	123600	19899	1899	1899	1899	1899	0
515	20240307	123500	19899	1899	1899	1899	1899	0
516	20240307	123400	19899	1899	1899	1899	1899	0
517	20240307	123300	19899	1899	1899	1899	1899	0
518	20240307	123200	19899	1899	1899	1899	1899	0
519	20240307	123100	19899	1899	1899	1899	1899	0
520	20240307	123000	19899	1899	1899	1899	1899	0
521	20240307	122900	19899	1899	1899	1899	1899	0
522	20240307	122800	19899	1899	1899	1899	1899	0
523	20240307	122700	19899	1899	1899	1899	1899	0
524	20240307	122600	19899	1899	1899	1899	1899	0
525	20240307	122500	19899	1899	1899	1899	1899	0
526	20240307	122400	19899	1899	1899	1899	1899	0
527	20240307	122300	19899	1899	1899	1899	1899	0
528	20240307	122200	19899	1899	1899	1899	1899	0
529	20240307	122100	19899	1899	1899	1899	1899	0
530	20240307	122000	19899	1899	1899	1899	1899	0
531	20240307	121900	19899	1899	1899	1899	1899	0
532	20240307	121800	19899	1899	1899	1899	1899	0
533	20240307	121700	19899	1899	1899	1899	1899	0
534	20240307	121600	19899	1899	1899	1899	1899	0
535	20240307	121500	19899	1899	1899	1899	1899	0
536	20240307	121400	19899	1899	1899	1899	1899	0
537	20240307	121300	19899	1899	1899	1899	1899	0
538	20240307	121200	19899	1899	1899	1899	1899	0
539	20240307	121100	19899	1899	1899	1899	1899	0
540	20240307	121000	19899	1899	1899	1899	1899	0
541	20240307	120900	19899	1899	1899	1899	1899	0
542	20240307	120800	19899	1899	1899	1899	1899	0
543	20240307	120700	19899	1899	1899	1899	1899	0
544	20240307	120600	19899	1899	1899	1899	1899	0
545	20240307	120500	19899	1899	1899	1899	1899	0
546	20240307	120400	19899	1899	1899	1899	1899	0
547	20240307	120300	19899	1899	1899	1899	1899	0
548	20240307	120200	19899	1899	1899	1899	1899	0
549	20240307	120100	19899	1899	1899	1899	1899	0
550	20240307	120000	19899	1899	1899	1899	1899	0
551	20240307	115900	19899	1899	1899	1899	1899	0
552	20240307	115800	19899	1899	1899	1899	1899	0
553	20240307	115700	19899	1899	1899	1899	1899	0
554	20240307	115600	19899	1899	1899	1899	1899	0
555	20240307	115500	19899	1899	1899	1899	1899	0
556	20240307	115400	19899	1899	1899	1899	1899	0
557	20240307	115300	19899	1899	1899	1899	1899	0
558	20240307	115200	19899	1899	1899	1899	1899	0
559	20240307	115100	19899	1899	1899	1899	1899	0
560	20240307	115000	19899	1899	1899	1899	1899	0
561	20240307	114900	19899	1899	1899	1899	1899	0
562	20240307	114800	19899	1899	1899	1899	1899	0
563	20240307	114700	19899	1899	1899	1899	1899	0
564	20240307	114600	19899	1899	1899	1899	1899	0
565	20240307	114500	19899	1899	1899	1899	1899	0
566	20240307	114400	19899	1899	1899	1899	1899	0
567	20240307	114300	19899	1899	1899	1899	1899	0
568	20240307	114200	19899	1899	1899	1899	1899	0
569	20240307	114100	19899	1899	1899	1899	1899	0
570	20240307	114000	19899	1899	1899	1899	1899	0
571	20240307	113900	19899	1899	1899	1899	1899	0
572	20240307	113800	19899	1899	1899	1899	1899	0
573	20240307	113700	19899	1899	1899	1899	1899	0
574	20240307	113600	19899	1899	1899	1899	1899	0
575	20240307	113500	19899	1899	1899	1899	1899	0
576	20240307	113400	19899	1899	1899	1899	1899	0
577	20240307	113300	19899	1899	1899	1899	1899	0
578	20240307	113200	19899	1899	1899	1899	1899	0
579	20240307	113100	19899	1899	1899	1899	1899	0
580	20240307	113000	19899	1899	1899	1899	1899	0
581	20240307	112900	19899	1899	1899	1899	1899	0
582	20240307	112800	19899	1899	1899	1899	1899	0
583	20240307	112700	19899	1899	1899	1899	1899	0
584	20240307	112600	19899	1899	1899	1899	1899	0
585	20240307	112500	19899	1899	1899	1899	1899	0
586	20240307	112400	19899	1899	1899	1899	1899	0
587	20240307	112300	19899	1899	1899	1899	1899	0
588	20240307	112200	19899	1899	1899	1899	1899	0
589	20240307	112100	19899	1899	1899	1899	1899	0
590	20240307	112000	19899	1899	1899	1899	1899	0
591	20240307	111900	19899	1899	1899	1899	1899	0
592	20240307	111800	19899	1899	1899	1899	1899	0
593	20240307	111700	19899	1899	1899	1899	1899	0
594	20240307	111600	19899	1899	1899	1899	1899	0
595	20240307	111500	19899	1899	1899	1899	1899	0
596	20240307	111400	19899	1899	1899	1899	1899	0
597	20240307	111300	19899	1899	1899	1899	1899	0
598	20240307	111200	19899	1899	1899	1899	1899	0
599	20240307	111100	19899	1899	1899	1899	1899	0
600	20240307	111000	19899	1899	1899	1899	1899	0
601	20240307	110900	19899	1899	1899	1899	1899	0
602	20240307	110800	19899	1899	1899	1899	1899	0
603	20240307	110700	19899	1899	1899	1899	1899	0
604	20240307	110600	19899	1899	1899	1899	1899	0
605	20240307	110500	19899	1899	1899	1899	1899	0
606	20240307	110400	19899	1899	1899	1899	1899	0
607	20240307	110300	19899	1899	1899	1899	1899	0
608	20240307	110200	19899	1899	1899	1899	1899	0
609	20240307	110100	19899	1899	1899	1899	1899	0
610	20240307	110000	19899	1899	1899	1899	1899	0
611	20240307	105900	19899	1899	1899	1899	1899	0
612	20240307	105800	19899	1899	1899	1899	1899	0
613	20240307	105700	19899	1899	1899	1899	1899	0
614	20240307	105600	19899	1899	1899	1899	1899	0
615	20240307	105500	19899	1899	1899	1899	1899	0
616	20240307	105400	19899	1899	1899	1899	1899	0
617	20240307	105300	19899	1899	1899	1899	1899	0
618	20240307	105200	19899	1899	1899	1899	1899	0
619	20240307	105100	19899	1899	1899	1899	1899	0
620	20240307	105000	19899	1899	1899	1899	1899	0
621	20240307	104900	19899	1899	1899	1899	1899	0
622	20240307	104800	19899	1899	1899	1899	1899	0
623	20240307	104700	19899	1899	1899	1899	1899	0
624	20240307	104600	19899	1899	1899	1899	1899	0
625	20240307	104500	19899	1899	1899	1899	1899	0
626	20240307	104400	19899	1899	1899	1899	1899	0
627	20240307	104300	19899	1899	1899	1899	1899	0
628	20240307	104200	19899	1899	1899	1899	1899	0
629	20240307	104100	19899	1899	1899	1899	1899	0
630	20240307	104000	19899	1899	1899	1899	1899	0
631	20240307	103900	19899	1899	1899	1899	1899	0
632	20240307	103800	19899	1899	1899	1899	1899	0
633	20240307	103700	19899	1899	1899	1899	1899	0
634	20240307	103600	19899	1899	1899	1899	1899	0
635	20240307	103500	19899	1899	1899	1899	1899	0
636	20240307	103400	19899	1899	1899	1899	1899	0
637	20240307	103300	19899	1899	1899	1899	1899	0
638	20240307	103200	19899	1899	1899	1899	1899	0
639	20240307	103100	19899	1899	1899	1899	1899	0
640	20240307	103000	19899	1899	1899	1899	1899	0
641	20240307	102900	19899	1899	1899	1899	1899	0
642	20240307	102800	19899	1899	1899	1899	1899	0
643	20240307	102700	19899	1899	1899	1899	1899	0
644	20240307	102600	19899	1899	1899	1899	1899	0
645	20240307	102500	19899	1899	1899	1899	1899	0
646	20240307	102400	19899	1899	1899	1899	1899	0
647	20240307	102300	19899	1899	1899	1899	1899	0
648	20240307	102200	19899	1899	1899	1899	1899	0
649	20240307	102100	19899	1899	1899	1899	1899	0
650	20240307	102000	19899	1899	1899	1899	1899	0
651	20240307	101900	19899	1899	1899	1899	1899	0
652	20240307	101800	19899	1899	1899	1899	1899	0
653	20240307	101700	19899	1899	1899	1899	1899	0
654	20240307	101600	19899	1899	1899	1899	1899	0
655	20240307	101500	19899	1899	1899	1899	1899	0
656	20240307	101400	19899	1899	1899	1899	1899	0
657	20240307	101300	19899	1899	1899	1899	1899	0
658	20240307	101200	19899	1899	1899	1899	1899	0
659	20240307	101100	19899	1899	1899	1899	1899	0
660	20240307	101000	19899	1899	1899	1899	1899	0
661	20240307	100900	19899	1899	1899	1899	1899	0
662	20240307	100800	19899	1899	1899	1899	1899	0
663	20240307	100700	19899	1899	1899	1899	1899	0
664	20240307	100600	19899	1899	1899	1899	1899	0
665	20240307	100500	19899	1899	1899	1899	1899	0
666	20240307	100400	19899	1899	1899	1899	1899	0
667	20240307	100300	19899	1899	1899	1899	1899	0
668	20240307	100200	19899	1899	1899	1899	1899	0
669	20240307	100100	19899	1899	1899	1899	1899	0
670	20240307	100000	19899	1899	1899	1899	1899	0
671	20240307	095900	19899	1899	1899	1899	1899	0
672	20240307	095800	19899	1899	1899	1899	1899	0
673	20240307	095700	19899	1899	1899	1899	1899	0
674	20240307	095600	19899	1899	1899	1899	1899	0
675	20240307	095500	19899	1899	1899	1899	1899	0
676	20240307	095400	19899	1899	1899	1899	1899	0
677	20240307	095300	19899	1899	1899	1899	1899	0
678	20240307	095200	19899	1899	1899	1899	1899	0
679	20240307	095100	19899	1899	1899	1899	1899	0
680	20240307	095000	19899	1899	1899	1899	1899	0
681	20240307	094900	19899	1899	1899	1899	1899	0
682	20240307	094800	19899	1899	1899	1899	1899	0
683	20240307	094700	19899	1899	1899	1899	1899	0
684	20240307	094600	19899	1899	1899	1899	1899	0
685	20240307	094500	19899	1899	1899	1899	1899	0
686	20240307	094400	19899	1899	1899	1899	1899	0
687	20240307	094300	19899	1899	1899	1899	1899	0
688	20240307	094200	19899	1899	1899	1899	1899	0
689	20240307	094100	19899	1899	1899	1899	1899	0
690	20240307	094000	19899	1899	1899	1899	1899	0
691	20240307	093900	19899	1899	1899	1899	1899	0
692	20240307	093800	19899	1899	1899	1899	1899	0
693	20240307	093700	19899	1899	1899	1899	1899	0
694	20240307	093600	19899	1899	1800	1899	1800	11
695	20240307	093500	0	1789	1789	1789	1789	0
696	20240307	093400	0	1789	1789	1789	1789	0
697	20240307	093300	0	1789	1789	1789	1789	0
698	20240307	093200	0	1789	1789	1789	1789	0
699	20240307	093100	0	1789	1789	1789	1789	0
700	20240307	093000	0	1789	1789	1789	1789	0
701	20240307	092900	0	1789	1789	1789	1789	0
702	20240307	092800	0	1789	1789	1789	1789	0
703	20240307	092700	0	1789	1789	1789	1789	0
704	20240307	092600	0	1789	1789	1789	1789	0
705	20240307	092500	0	1789	1789	1789	1789	0
706	20240307	092400	0	1789	1789	1789	1789	0
707	20240307	092300	0	1789	1789	1789	1789	0
708	20240307	092200	0	1789	1789	1789	1789	0
709	20240307	092100	0	1789	1789	1789	1789	0
710	20240307	092000	0	1789	1789	1789	1789	0
711	20240307	091900	0	1789	1789	1789	1789	0
712	20240307	091800	0	1789	1789	1789	1789	0
713	20240307	091700	0	1789	1789	1789	1789	0
714	20240307	091600	0	1789	1789	1789	1789	0
715	20240307	091500	0	1789	1789	1789	1789	0
716	20240307	091400	0	1789	1789	1789	1789	0
717	20240307	091300	0	1789	1789	1789	1789	0
718	20240307	091200	0	1789	1789	1789	1789	0
719	20240307	091100	0	1789	1789	1789	1789	0
720	20240307	091000	0	1789	1789	1789	1789	0
721	20240307	090900	0	1789	1789	1789	1789	0
722	20240307	090800	0	1789	1789	1789	1789	0
723	20240307	090700	0	1789	1789	1789	1789	0
724	20240307	090600	0	1789	1789	1789	1789	0
725	20240307	090500	0	1789	1789	1789	1789	0
726	20240307	090400	0	1789	1789	1789	1789	0
727	20240307	090300	0	1789	1789	1789	1789	0
728	20240307	090200	0	1789	1789	1789	1789	0
729	20240307	090100	0	1789	1789	1789	1789	0
730	20240307	090000	0	1789	1789	1789	1789	0