KissMeData/093510/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	200000	19886	1892	1610	1892	1610	11
3	20240312	195900	19886	1892	1892	1892	1892	0
4	20240312	195800	19886	1892	1892	1892	1892	0
5	20240312	195700	19886	1892	1892	1892	1892	0
6	20240312	195600	19886	1892	1892	1892	1892	0
7	20240312	195500	19886	1892	1892	1892	1892	0
8	20240312	195400	19886	1892	1892	1892	1892	0
9	20240312	195300	19886	1892	1892	1892	1892	0
10	20240312	195200	19886	1892	1892	1892	1892	0
11	20240312	195100	19886	1892	1892	1892	1892	0
12	20240312	195000	19886	1892	1892	1892	1892	0
13	20240312	194900	19886	1892	1892	1892	1892	0
14	20240312	194800	19886	1892	1892	1892	1892	0
15	20240312	194700	19886	1892	1892	1892	1892	0
16	20240312	194600	19886	1892	1892	1892	1892	0
17	20240312	194500	19886	1892	1892	1892	1892	0
18	20240312	194400	19886	1892	1892	1892	1892	0
19	20240312	194300	19886	1892	1892	1892	1892	0
20	20240312	194200	19886	1892	1892	1892	1892	0
21	20240312	194100	19886	1892	1892	1892	1892	0
22	20240312	194000	19886	1892	1892	1892	1892	0
23	20240312	193900	19886	1892	1892	1892	1892	0
24	20240312	193800	19886	1892	1892	1892	1892	0
25	20240312	193700	19886	1892	1892	1892	1892	0
26	20240312	193600	19886	1892	1892	1892	1892	0
27	20240312	193500	19886	1892	1892	1892	1892	0
28	20240312	193400	19886	1892	1892	1892	1892	0
29	20240312	193300	19886	1892	1892	1892	1892	0
30	20240312	193200	19886	1892	1892	1892	1892	0
31	20240312	193100	19886	1892	1892	1892	1892	0
32	20240312	193000	19886	1892	1610	1892	1610	11
33	20240312	192900	19886	1892	1892	1892	1892	0
34	20240312	192800	19886	1892	1892	1892	1892	0
35	20240312	192700	19886	1892	1892	1892	1892	0
36	20240312	192600	19886	1892	1892	1892	1892	0
37	20240312	192500	19886	1892	1892	1892	1892	0
38	20240312	192400	19886	1892	1892	1892	1892	0
39	20240312	192300	19886	1892	1892	1892	1892	0
40	20240312	192200	19886	1892	1892	1892	1892	0
41	20240312	192100	19886	1892	1892	1892	1892	0
42	20240312	192000	19886	1892	1892	1892	1892	0
43	20240312	191900	19886	1892	1892	1892	1892	0
44	20240312	191800	19886	1892	1892	1892	1892	0
45	20240312	191700	19886	1892	1892	1892	1892	0
46	20240312	191600	19886	1892	1892	1892	1892	0
47	20240312	191500	19886	1892	1892	1892	1892	0
48	20240312	191400	19886	1892	1892	1892	1892	0
49	20240312	191300	19886	1892	1892	1892	1892	0
50	20240312	191200	19886	1892	1892	1892	1892	0
51	20240312	191100	19886	1892	1892	1892	1892	0
52	20240312	191000	19886	1892	1892	1892	1892	0
53	20240312	190900	19886	1892	1892	1892	1892	0
54	20240312	190800	19886	1892	1892	1892	1892	0
55	20240312	190700	19886	1892	1892	1892	1892	0
56	20240312	190600	19886	1892	1892	1892	1892	0
57	20240312	190500	19886	1892	1892	1892	1892	0
58	20240312	190400	19886	1892	1892	1892	1892	0
59	20240312	190300	19886	1892	1892	1892	1892	0
60	20240312	190200	19886	1892	1892	1892	1892	0
61	20240312	190100	19886	1892	1892	1892	1892	0
62	20240312	190000	19886	1892	1610	1892	1610	11
63	20240312	185900	19886	1892	1892	1892	1892	0
64	20240312	185800	19886	1892	1892	1892	1892	0
65	20240312	185700	19886	1892	1892	1892	1892	0
66	20240312	185600	19886	1892	1892	1892	1892	0
67	20240312	185500	19886	1892	1892	1892	1892	0
68	20240312	185400	19886	1892	1892	1892	1892	0
69	20240312	185300	19886	1892	1892	1892	1892	0
70	20240312	185200	19886	1892	1892	1892	1892	0
71	20240312	185100	19886	1892	1892	1892	1892	0
72	20240312	185000	19886	1892	1892	1892	1892	0
73	20240312	184900	19886	1892	1892	1892	1892	0
74	20240312	184800	19886	1892	1892	1892	1892	0
75	20240312	184700	19886	1892	1892	1892	1892	0
76	20240312	184600	19886	1892	1892	1892	1892	0
77	20240312	184500	19886	1892	1892	1892	1892	0
78	20240312	184400	19886	1892	1892	1892	1892	0
79	20240312	184300	19886	1892	1892	1892	1892	0
80	20240312	184200	19886	1892	1892	1892	1892	0
81	20240312	184100	19886	1892	1892	1892	1892	0
82	20240312	184000	19886	1892	1892	1892	1892	0
83	20240312	183900	19886	1892	1892	1892	1892	0
84	20240312	183800	19886	1892	1892	1892	1892	0
85	20240312	183700	19886	1892	1892	1892	1892	0
86	20240312	183600	19886	1892	1892	1892	1892	0
87	20240312	183500	19886	1892	1892	1892	1892	0
88	20240312	183400	19886	1892	1892	1892	1892	0
89	20240312	183300	19886	1892	1892	1892	1892	0
90	20240312	183200	19886	1892	1892	1892	1892	0
91	20240312	183100	19886	1892	1892	1892	1892	0
92	20240312	183000	19886	1892	1610	1892	1610	11
93	20240312	182900	19886	1892	1892	1892	1892	0
94	20240312	182800	19886	1892	1892	1892	1892	0
95	20240312	182700	19886	1892	1892	1892	1892	0
96	20240312	182600	19886	1892	1892	1892	1892	0
97	20240312	182500	19886	1892	1892	1892	1892	0
98	20240312	182400	19886	1892	1892	1892	1892	0
99	20240312	182300	19886	1892	1892	1892	1892	0
100	20240312	182200	19886	1892	1892	1892	1892	0
101	20240312	182100	19886	1892	1892	1892	1892	0
102	20240312	182000	19886	1892	1892	1892	1892	0
103	20240312	181900	19886	1892	1892	1892	1892	0
104	20240312	181800	19886	1892	1892	1892	1892	0
105	20240312	181700	19886	1892	1892	1892	1892	0
106	20240312	181600	19886	1892	1892	1892	1892	0
107	20240312	181500	19886	1892	1892	1892	1892	0
108	20240312	181400	19886	1892	1892	1892	1892	0
109	20240312	181300	19886	1892	1892	1892	1892	0
110	20240312	181200	19886	1892	1892	1892	1892	0
111	20240312	181100	19886	1892	1892	1892	1892	0
112	20240312	181000	19886	1892	1892	1892	1892	0
113	20240312	180900	19886	1892	1892	1892	1892	0
114	20240312	180800	19886	1892	1892	1892	1892	0
115	20240312	180700	19886	1892	1892	1892	1892	0
116	20240312	180600	19886	1892	1892	1892	1892	0
117	20240312	180500	19886	1892	1892	1892	1892	0
118	20240312	180400	19886	1892	1892	1892	1892	0
119	20240312	180300	19886	1892	1892	1892	1892	0
120	20240312	180200	19886	1892	1892	1892	1892	0
121	20240312	180100	19886	1892	1892	1892	1892	0
122	20240312	180000	19886	1892	1610	1892	1610	11
123	20240312	175900	19886	1892	1892	1892	1892	0
124	20240312	175800	19886	1892	1892	1892	1892	0
125	20240312	175700	19886	1892	1892	1892	1892	0
126	20240312	175600	19886	1892	1892	1892	1892	0
127	20240312	175500	19886	1892	1892	1892	1892	0
128	20240312	175400	19886	1892	1892	1892	1892	0
129	20240312	175300	19886	1892	1892	1892	1892	0
130	20240312	175200	19886	1892	1892	1892	1892	0
131	20240312	175100	19886	1892	1892	1892	1892	0
132	20240312	175000	19886	1892	1892	1892	1892	0
133	20240312	174900	19886	1892	1892	1892	1892	0
134	20240312	174800	19886	1892	1892	1892	1892	0
135	20240312	174700	19886	1892	1892	1892	1892	0
136	20240312	174600	19886	1892	1892	1892	1892	0
137	20240312	174500	19886	1892	1892	1892	1892	0
138	20240312	174400	19886	1892	1892	1892	1892	0
139	20240312	174300	19886	1892	1892	1892	1892	0
140	20240312	174200	19886	1892	1892	1892	1892	0
141	20240312	174100	19886	1892	1892	1892	1892	0
142	20240312	174000	19886	1892	1892	1892	1892	0
143	20240312	173900	19886	1892	1892	1892	1892	0
144	20240312	173800	19886	1892	1892	1892	1892	0
145	20240312	173700	19886	1892	1892	1892	1892	0
146	20240312	173600	19886	1892	1892	1892	1892	0
147	20240312	173500	19886	1892	1892	1892	1892	0
148	20240312	173400	19886	1892	1892	1892	1892	0
149	20240312	173300	19886	1892	1892	1892	1892	0
150	20240312	173200	19886	1892	1892	1892	1892	0
151	20240312	173100	19886	1892	1892	1892	1892	0
152	20240312	173000	19886	1892	1610	1892	1610	11
153	20240312	172900	19886	1892	1892	1892	1892	0
154	20240312	172800	19886	1892	1892	1892	1892	0
155	20240312	172700	19886	1892	1892	1892	1892	0
156	20240312	172600	19886	1892	1892	1892	1892	0
157	20240312	172500	19886	1892	1892	1892	1892	0
158	20240312	172400	19886	1892	1892	1892	1892	0
159	20240312	172300	19886	1892	1892	1892	1892	0
160	20240312	172200	19886	1892	1892	1892	1892	0
161	20240312	172100	19886	1892	1892	1892	1892	0
162	20240312	172000	19886	1892	1892	1892	1892	0
163	20240312	171900	19886	1892	1892	1892	1892	0
164	20240312	171800	19886	1892	1892	1892	1892	0
165	20240312	171700	19886	1892	1892	1892	1892	0
166	20240312	171600	19886	1892	1892	1892	1892	0
167	20240312	171500	19886	1892	1892	1892	1892	0
168	20240312	171400	19886	1892	1892	1892	1892	0
169	20240312	171300	19886	1892	1892	1892	1892	0
170	20240312	171200	19886	1892	1892	1892	1892	0
171	20240312	171100	19886	1892	1892	1892	1892	0
172	20240312	171000	19886	1892	1892	1892	1892	0
173	20240312	170900	19886	1892	1892	1892	1892	0
174	20240312	170800	19886	1892	1892	1892	1892	0
175	20240312	170700	19886	1892	1892	1892	1892	0
176	20240312	170600	19886	1892	1892	1892	1892	0
177	20240312	170500	19886	1892	1892	1892	1892	0
178	20240312	170400	19886	1892	1892	1892	1892	0
179	20240312	170300	19886	1892	1892	1892	1892	0
180	20240312	170200	19886	1892	1892	1892	1892	0
181	20240312	170100	19886	1892	1892	1892	1892	0
182	20240312	170000	19886	1892	1610	1892	1610	11
183	20240312	165900	19886	1892	1892	1892	1892	0
184	20240312	165800	19886	1892	1892	1892	1892	0
185	20240312	165700	19886	1892	1892	1892	1892	0
186	20240312	165600	19886	1892	1892	1892	1892	0
187	20240312	165500	19886	1892	1892	1892	1892	0
188	20240312	165400	19886	1892	1892	1892	1892	0
189	20240312	165300	19886	1892	1892	1892	1892	0
190	20240312	165200	19886	1892	1892	1892	1892	0
191	20240312	165100	19886	1892	1892	1892	1892	0
192	20240312	165000	19886	1892	1892	1892	1892	0
193	20240312	164900	19886	1892	1892	1892	1892	0
194	20240312	164800	19886	1892	1892	1892	1892	0
195	20240312	164700	19886	1892	1892	1892	1892	0
196	20240312	164600	19886	1892	1892	1892	1892	0
197	20240312	164500	19886	1892	1892	1892	1892	0
198	20240312	164400	19886	1892	1892	1892	1892	0
199	20240312	164300	19886	1892	1892	1892	1892	0
200	20240312	164200	19886	1892	1892	1892	1892	0
201	20240312	164100	19886	1892	1892	1892	1892	0
202	20240312	164000	19886	1892	1892	1892	1892	0
203	20240312	163900	19886	1892	1892	1892	1892	0
204	20240312	163800	19886	1892	1892	1892	1892	0
205	20240312	163700	19886	1892	1892	1892	1892	0
206	20240312	163600	19886	1892	1892	1892	1892	0
207	20240312	163500	19886	1892	1892	1892	1892	0
208	20240312	163400	19886	1892	1892	1892	1892	0
209	20240312	163300	19886	1892	1892	1892	1892	0
210	20240312	163200	19886	1892	1892	1892	1892	0
211	20240312	163100	19886	1892	1892	1892	1892	0
212	20240312	163000	19886	1892	1610	1892	1610	11
213	20240312	162900	19886	1892	1892	1892	1892	0
214	20240312	162800	19886	1892	1892	1892	1892	0
215	20240312	162700	19886	1892	1892	1892	1892	0
216	20240312	162600	19886	1892	1892	1892	1892	0
217	20240312	162500	19886	1892	1892	1892	1892	0
218	20240312	162400	19886	1892	1892	1892	1892	0
219	20240312	162300	19886	1892	1892	1892	1892	0
220	20240312	162200	19886	1892	1892	1892	1892	0
221	20240312	162100	19886	1892	1892	1892	1892	0
222	20240312	162000	19886	1892	1892	1892	1892	0
223	20240312	161900	19886	1892	1892	1892	1892	0
224	20240312	161800	19886	1892	1892	1892	1892	0
225	20240312	161700	19886	1892	1892	1892	1892	0
226	20240312	161600	19886	1892	1892	1892	1892	0
227	20240312	161500	19886	1892	1892	1892	1892	0
228	20240312	161400	19886	1892	1892	1892	1892	0
229	20240312	161300	19886	1892	1892	1892	1892	0
230	20240312	161200	19886	1892	1892	1892	1892	0
231	20240312	161100	19886	1892	1892	1892	1892	0
232	20240312	161000	19886	1892	1892	1892	1892	0
233	20240312	160900	19886	1892	1892	1892	1892	0
234	20240312	160800	19886	1892	1892	1892	1892	0
235	20240312	160700	19886	1892	1892	1892	1892	0
236	20240312	160600	19886	1892	1892	1892	1892	0
237	20240312	160500	19886	1892	1892	1892	1892	0
238	20240312	160400	19886	1892	1892	1892	1892	0
239	20240312	160300	19886	1892	1892	1892	1892	0
240	20240312	160200	19886	1892	1892	1892	1892	0
241	20240312	160100	19886	1892	1892	1892	1892	0
242	20240312	160000	19886	1892	1610	1892	1610	11
243	20240312	155900	19886	1892	1892	1892	1892	0
244	20240312	155800	19886	1892	1892	1892	1892	0
245	20240312	155700	19886	1892	1892	1892	1892	0
246	20240312	155600	19886	1892	1892	1892	1892	0
247	20240312	155500	19886	1892	1892	1892	1892	0
248	20240312	155400	19886	1892	1892	1892	1892	0
249	20240312	155300	19886	1892	1892	1892	1892	0
250	20240312	155200	19886	1892	1892	1892	1892	0
251	20240312	155100	19886	1892	1892	1892	1892	0
252	20240312	155000	19886	1892	1892	1892	1892	0
253	20240312	154900	19886	1892	1892	1892	1892	0
254	20240312	154800	19886	1892	1892	1892	1892	0
255	20240312	154700	19886	1892	1892	1892	1892	0
256	20240312	154600	19886	1892	1892	1892	1892	0
257	20240312	154500	19886	1892	1892	1892	1892	0
258	20240312	154400	19886	1892	1892	1892	1892	0
259	20240312	154300	19886	1892	1892	1892	1892	0
260	20240312	154200	19886	1892	1892	1892	1892	0
261	20240312	154100	19886	1892	1892	1892	1892	0
262	20240312	154000	19886	1892	1892	1892	1892	0
263	20240312	153900	19886	1892	1892	1892	1892	0
264	20240312	153800	19886	1892	1892	1892	1892	0
265	20240312	153700	19886	1892	1892	1892	1892	0
266	20240312	153600	19886	1892	1892	1892	1892	0
267	20240312	153500	19886	1892	1892	1892	1892	0
268	20240312	153400	19886	1892	1892	1892	1892	0
269	20240312	153300	19886	1892	1892	1892	1892	0
270	20240312	153200	19886	1892	1892	1892	1892	0
271	20240312	153100	19886	1892	1892	1892	1892	0
272	20240312	153000	19886	1892	1610	1892	1610	11
273	20240312	152900	19886	1892	1892	1892	1892	0
274	20240312	152800	19886	1892	1892	1892	1892	0
275	20240312	152700	19886	1892	1892	1892	1892	0
276	20240312	152600	19886	1892	1892	1892	1892	0
277	20240312	152500	19886	1892	1892	1892	1892	0
278	20240312	152400	19886	1892	1892	1892	1892	0
279	20240312	152300	19886	1892	1892	1892	1892	0
280	20240312	152200	19886	1892	1892	1892	1892	0
281	20240312	152100	19886	1892	1892	1892	1892	0
282	20240312	152000	19886	1892	1892	1892	1892	0
283	20240312	151900	19886	1892	1892	1892	1892	0
284	20240312	151800	19886	1892	1892	1892	1892	0
285	20240312	151700	19886	1892	1892	1892	1892	0
286	20240312	151600	19886	1892	1892	1892	1892	0
287	20240312	151500	19886	1892	1892	1892	1892	0
288	20240312	151400	19886	1892	1892	1892	1892	0
289	20240312	151300	19886	1892	1892	1892	1892	0
290	20240312	151200	19886	1892	1892	1892	1892	0
291	20240312	151100	19886	1892	1892	1892	1892	0
292	20240312	151000	19886	1892	1892	1892	1892	0
293	20240312	150900	19886	1892	1892	1892	1892	0
294	20240312	150800	19886	1892	1892	1892	1892	0
295	20240312	150700	19886	1892	1892	1892	1892	0
296	20240312	150600	19886	1892	1892	1892	1892	0
297	20240312	150500	19886	1892	1892	1892	1892	0
298	20240312	150400	19886	1892	1892	1892	1892	0
299	20240312	150300	19886	1892	1892	1892	1892	0
300	20240312	150200	19886	1892	1892	1892	1892	0
301	20240312	150100	19886	1892	1892	1892	1892	0
302	20240312	150000	19886	1892	1892	1892	1892	0
303	20240312	145900	19886	1892	1892	1892	1892	0
304	20240312	145800	19886	1892	1892	1892	1892	0
305	20240312	145700	19886	1892	1892	1892	1892	0
306	20240312	145600	19886	1892	1892	1892	1892	0
307	20240312	145500	19886	1892	1892	1892	1892	0
308	20240312	145400	19886	1892	1892	1892	1892	0
309	20240312	145300	19886	1892	1892	1892	1892	0
310	20240312	145200	19886	1892	1892	1892	1892	0
311	20240312	145100	19886	1892	1892	1892	1892	0
312	20240312	145000	19886	1892	1892	1892	1892	0
313	20240312	144900	19886	1892	1892	1892	1892	0
314	20240312	144800	19886	1892	1892	1892	1892	0
315	20240312	144700	19886	1892	1892	1892	1892	0
316	20240312	144600	19886	1892	1892	1892	1892	0
317	20240312	144500	19886	1892	1892	1892	1892	0
318	20240312	144400	19886	1892	1892	1892	1892	0
319	20240312	144300	19886	1892	1892	1892	1892	0
320	20240312	144200	19886	1892	1892	1892	1892	0
321	20240312	144100	19886	1892	1892	1892	1892	0
322	20240312	144000	19886	1892	1892	1892	1892	0
323	20240312	143900	19886	1892	1892	1892	1892	0
324	20240312	143800	19886	1892	1892	1892	1892	0
325	20240312	143700	19886	1892	1892	1892	1892	0
326	20240312	143600	19886	1892	1892	1892	1892	0
327	20240312	143500	19886	1892	1892	1892	1892	0
328	20240312	143400	19886	1892	1892	1892	1892	0
329	20240312	143300	19886	1892	1892	1892	1892	0
330	20240312	143200	19886	1892	1892	1892	1892	0
331	20240312	143100	19886	1892	1892	1892	1892	0
332	20240312	143000	19886	1892	1892	1892	1892	0
333	20240312	142900	19886	1892	1892	1892	1892	0
334	20240312	142800	19886	1892	1892	1892	1892	0
335	20240312	142700	19886	1892	1892	1892	1892	0
336	20240312	142600	19886	1892	1892	1892	1892	0
337	20240312	142500	19886	1892	1892	1892	1892	0
338	20240312	142400	19886	1892	1892	1892	1892	0
339	20240312	142300	19886	1892	1892	1892	1892	0
340	20240312	142200	19886	1892	1892	1892	1892	0
341	20240312	142100	19886	1892	1892	1892	1892	0
342	20240312	142000	19886	1892	1892	1892	1892	0
343	20240312	141900	19886	1892	1892	1892	1892	0
344	20240312	141800	19886	1892	1892	1892	1892	0
345	20240312	141700	19886	1892	1892	1892	1892	0
346	20240312	141600	19886	1892	1892	1892	1892	0
347	20240312	141500	19886	1892	1892	1892	1892	0
348	20240312	141400	19886	1892	1892	1892	1892	0
349	20240312	141300	19886	1892	1892	1892	1892	0
350	20240312	141200	19886	1892	1892	1892	1892	0
351	20240312	141100	19886	1892	1892	1892	1892	0
352	20240312	141000	19886	1892	1892	1892	1892	0
353	20240312	140900	19886	1892	1892	1892	1892	0
354	20240312	140800	19886	1892	1892	1892	1892	0
355	20240312	140700	19886	1892	1892	1892	1892	0
356	20240312	140600	19886	1892	1892	1892	1892	0
357	20240312	140500	19886	1892	1892	1892	1892	0
358	20240312	140400	19886	1892	1892	1892	1892	0
359	20240312	140300	19886	1892	1892	1892	1892	0
360	20240312	140200	19886	1892	1892	1892	1892	0
361	20240312	140100	19886	1892	1892	1892	1892	0
362	20240312	140000	19886	1892	1892	1892	1892	0
363	20240312	135900	19886	1892	1892	1892	1892	0
364	20240312	135800	19886	1892	1892	1892	1892	0
365	20240312	135700	19886	1892	1892	1892	1892	0
366	20240312	135600	19886	1892	1892	1892	1892	0
367	20240312	135500	19886	1892	1892	1892	1892	0
368	20240312	135400	19886	1892	1892	1892	1892	0
369	20240312	135300	19886	1892	1892	1892	1892	0
370	20240312	135200	19886	1892	1892	1892	1892	0
371	20240312	135100	19886	1892	1892	1892	1892	0
372	20240312	135000	19886	1892	1892	1892	1892	0
373	20240312	134900	19886	1892	1892	1892	1892	0
374	20240312	134800	19886	1892	1892	1892	1892	0
375	20240312	134700	19886	1892	1892	1892	1892	0
376	20240312	134600	19886	1892	1892	1892	1892	0
377	20240312	134500	19886	1892	1892	1892	1892	0
378	20240312	134400	19886	1892	1892	1892	1892	0
379	20240312	134300	19886	1892	1892	1892	1892	0
380	20240312	134200	19886	1892	1892	1892	1892	0
381	20240312	134100	19886	1892	1892	1892	1892	0
382	20240312	134000	19886	1892	1892	1892	1892	0
383	20240312	133900	19886	1892	1892	1892	1892	0
384	20240312	133800	19886	1892	1892	1892	1892	0
385	20240312	133700	19886	1892	1892	1892	1892	0
386	20240312	133600	19886	1892	1892	1892	1892	0
387	20240312	133500	19886	1892	1892	1892	1892	0
388	20240312	133400	19886	1892	1892	1892	1892	0
389	20240312	133300	19886	1892	1892	1892	1892	0
390	20240312	133200	19886	1892	1892	1892	1892	0
391	20240312	133100	19886	1892	1892	1892	1892	0
392	20240312	133000	19886	1892	1892	1892	1892	0
393	20240312	132900	19886	1892	1892	1892	1892	0
394	20240312	132800	19886	1892	1892	1892	1892	0
395	20240312	132700	19886	1892	1892	1892	1892	0
396	20240312	132600	19886	1892	1892	1892	1892	0
397	20240312	132500	19886	1892	1892	1892	1892	0
398	20240312	132400	19886	1892	1892	1892	1892	0
399	20240312	132300	19886	1892	1892	1892	1892	0
400	20240312	132200	19886	1892	1892	1892	1892	0
401	20240312	132100	19886	1892	1892	1892	1892	0
402	20240312	132000	19886	1892	1892	1892	1892	0
403	20240312	131900	19886	1892	1892	1892	1892	0
404	20240312	131800	19886	1892	1892	1892	1892	0
405	20240312	131700	19886	1892	1892	1892	1892	0
406	20240312	131600	19886	1892	1892	1892	1892	0
407	20240312	131500	19886	1892	1892	1892	1892	0
408	20240312	131400	19886	1892	1892	1892	1892	0
409	20240312	131300	19886	1892	1892	1892	1892	0
410	20240312	131200	19886	1892	1892	1892	1892	0
411	20240312	131100	19886	1892	1892	1892	1892	0
412	20240312	131000	19886	1892	1892	1892	1892	0
413	20240312	130900	19886	1892	1892	1892	1892	0
414	20240312	130800	19886	1892	1892	1892	1892	0
415	20240312	130700	19886	1892	1892	1892	1892	0
416	20240312	130600	19886	1892	1892	1892	1892	0
417	20240312	130500	19886	1892	1892	1892	1892	0
418	20240312	130400	19886	1892	1892	1892	1892	0
419	20240312	130300	19886	1892	1892	1892	1892	0
420	20240312	130200	19886	1892	1892	1892	1892	0
421	20240312	130100	19886	1892	1892	1892	1892	0
422	20240312	130000	19886	1892	1892	1892	1892	0
423	20240312	125900	19886	1892	1892	1892	1892	0
424	20240312	125800	19886	1892	1892	1892	1892	0
425	20240312	125700	19886	1892	1892	1892	1892	0
426	20240312	125600	19886	1892	1892	1892	1892	0
427	20240312	125500	19886	1892	1892	1892	1892	0
428	20240312	125400	19886	1892	1892	1892	1892	0
429	20240312	125300	19886	1892	1892	1892	1892	0
430	20240312	125200	19886	1892	1892	1892	1892	0
431	20240312	125100	19886	1892	1892	1892	1892	0
432	20240312	125000	19886	1892	1892	1892	1892	0
433	20240312	124900	19886	1892	1892	1892	1892	0
434	20240312	124800	19886	1892	1892	1892	1892	0
435	20240312	124700	19886	1892	1892	1892	1892	0
436	20240312	124600	19886	1892	1892	1892	1892	0
437	20240312	124500	19886	1892	1892	1892	1892	0
438	20240312	124400	19886	1892	1892	1892	1892	0
439	20240312	124300	19886	1892	1892	1892	1892	0
440	20240312	124200	19886	1892	1892	1892	1892	0
441	20240312	124100	19886	1892	1892	1892	1892	0
442	20240312	124000	19886	1892	1892	1892	1892	0
443	20240312	123900	19886	1892	1892	1892	1892	0
444	20240312	123800	19886	1892	1892	1892	1892	0
445	20240312	123700	19886	1892	1892	1892	1892	0
446	20240312	123600	19886	1892	1892	1892	1892	0
447	20240312	123500	19886	1892	1892	1892	1892	0
448	20240312	123400	19886	1892	1892	1892	1892	0
449	20240312	123300	19886	1892	1892	1892	1892	0
450	20240312	123200	19886	1892	1892	1892	1892	0
451	20240312	123100	19886	1892	1892	1892	1892	0
452	20240312	123000	19886	1892	1892	1892	1892	0
453	20240312	122900	19886	1892	1892	1892	1892	0
454	20240312	122800	19886	1892	1892	1892	1892	0
455	20240312	122700	19886	1892	1892	1892	1892	0
456	20240312	122600	19886	1892	1892	1892	1892	0
457	20240312	122500	19886	1892	1892	1892	1892	0
458	20240312	122400	19886	1892	1892	1892	1892	0
459	20240312	122300	19886	1892	1892	1892	1892	0
460	20240312	122200	19886	1892	1892	1892	1892	0
461	20240312	122100	19886	1892	1892	1892	1892	0
462	20240312	122000	19886	1892	1892	1892	1892	0
463	20240312	121900	19886	1892	1892	1892	1892	0
464	20240312	121800	19886	1892	1892	1892	1892	0
465	20240312	121700	19886	1892	1892	1892	1892	0
466	20240312	121600	19886	1892	1892	1892	1892	0
467	20240312	121500	19886	1892	1892	1892	1892	0
468	20240312	121400	19886	1892	1892	1892	1892	0
469	20240312	121300	19886	1892	1892	1892	1892	0
470	20240312	121200	19886	1892	1892	1892	1892	0
471	20240312	121100	19886	1892	1892	1892	1892	0
472	20240312	121000	19886	1892	1892	1892	1892	0
473	20240312	120900	19886	1892	1892	1892	1892	0
474	20240312	120800	19886	1892	1892	1892	1892	0
475	20240312	120700	19886	1892	1892	1892	1892	0
476	20240312	120600	19886	1892	1892	1892	1892	0
477	20240312	120500	19886	1892	1892	1892	1892	0
478	20240312	120400	19886	1892	1892	1892	1892	0
479	20240312	120300	19886	1892	1892	1892	1892	0
480	20240312	120200	19886	1892	1892	1892	1892	0
481	20240312	120100	19886	1892	1892	1892	1892	0
482	20240312	120000	19886	1892	1892	1892	1892	0
483	20240312	115900	19886	1892	1892	1892	1892	0
484	20240312	115800	19886	1892	1892	1892	1892	0
485	20240312	115700	19886	1892	1892	1892	1892	0
486	20240312	115600	19886	1892	1892	1892	1892	0
487	20240312	115500	19886	1892	1892	1892	1892	0
488	20240312	115400	19886	1892	1892	1892	1892	0
489	20240312	115300	19886	1892	1892	1892	1892	0
490	20240312	115200	19886	1892	1892	1892	1892	0
491	20240312	115100	19886	1892	1892	1892	1892	0
492	20240312	115000	19886	1892	1892	1892	1892	0
493	20240312	114900	19886	1892	1892	1892	1892	0
494	20240312	114800	19886	1892	1892	1892	1892	0
495	20240312	114700	19886	1892	1892	1892	1892	0
496	20240312	114600	19886	1892	1892	1892	1892	0
497	20240312	114500	19886	1892	1892	1892	1892	0
498	20240312	114400	19886	1892	1892	1892	1892	0
499	20240312	114300	19886	1892	1892	1892	1892	0
500	20240312	114200	19886	1892	1892	1892	1892	0
501	20240312	114100	19886	1892	1892	1892	1892	0
502	20240312	114000	19886	1892	1892	1892	1892	0
503	20240312	113900	19886	1892	1892	1892	1892	0
504	20240312	113800	19886	1892	1892	1892	1892	0
505	20240312	113700	19886	1892	1892	1892	1892	0
506	20240312	113600	19886	1892	1892	1892	1892	0
507	20240312	113500	19886	1892	1892	1892	1892	0
508	20240312	113400	19886	1892	1892	1892	1892	0
509	20240312	113300	19886	1892	1892	1892	1892	0
510	20240312	113200	19886	1892	1892	1892	1892	0
511	20240312	113100	19886	1892	1892	1892	1892	0
512	20240312	113000	19886	1892	1892	1892	1892	0
513	20240312	112900	19886	1892	1892	1892	1892	0
514	20240312	112800	19886	1892	1892	1892	1892	0
515	20240312	112700	19886	1892	1892	1892	1892	0
516	20240312	112600	19886	1892	1892	1892	1892	0
517	20240312	112500	19886	1892	1892	1892	1892	0
518	20240312	112400	19886	1892	1892	1892	1892	0
519	20240312	112300	19886	1892	1892	1892	1892	0
520	20240312	112200	19886	1892	1892	1892	1892	0
521	20240312	112100	19886	1892	1892	1892	1892	0
522	20240312	112000	19886	1892	1892	1892	1892	0
523	20240312	111900	19886	1892	1892	1892	1892	0
524	20240312	111800	19886	1892	1892	1892	1892	0
525	20240312	111700	19886	1892	1892	1892	1892	0
526	20240312	111600	19886	1892	1892	1892	1892	0
527	20240312	111500	19886	1892	1892	1892	1892	0
528	20240312	111400	19886	1892	1892	1892	1892	0
529	20240312	111300	19886	1892	1892	1892	1892	0
530	20240312	111200	19886	1892	1892	1892	1892	0
531	20240312	111100	19886	1892	1892	1892	1892	0
532	20240312	111000	19886	1892	1892	1892	1892	0
533	20240312	110900	19886	1892	1892	1892	1892	0
534	20240312	110800	19886	1892	1892	1892	1892	0
535	20240312	110700	19886	1892	1892	1892	1892	0
536	20240312	110600	19886	1892	1892	1892	1892	0
537	20240312	110500	19886	1892	1892	1892	1892	0
538	20240312	110400	19886	1892	1892	1892	1892	0
539	20240312	110300	19886	1892	1892	1892	1892	0
540	20240312	110200	19886	1892	1892	1892	1892	0
541	20240312	110100	19886	1892	1892	1892	1892	0
542	20240312	110000	19886	1892	1892	1892	1892	0
543	20240312	105900	19886	1892	1892	1892	1892	0
544	20240312	105800	19886	1892	1892	1892	1892	0
545	20240312	105700	19886	1892	1892	1892	1892	0
546	20240312	105600	19886	1892	1892	1892	1892	0
547	20240312	105500	19886	1892	1892	1892	1892	0
548	20240312	105400	19886	1892	1892	1892	1892	0
549	20240312	105300	19886	1892	1892	1892	1892	0
550	20240312	105200	19886	1892	1892	1892	1892	0
551	20240312	105100	19886	1892	1892	1892	1892	0
552	20240312	105000	19886	1892	1892	1892	1892	0
553	20240312	104900	19886	1892	1892	1892	1892	0
554	20240312	104800	19886	1892	1892	1892	1892	0
555	20240312	104700	19886	1892	1892	1892	1892	0
556	20240312	104600	19886	1892	1892	1892	1892	0
557	20240312	104500	19886	1892	1892	1892	1892	0
558	20240312	104400	19886	1892	1892	1892	1892	0
559	20240312	104300	19886	1892	1892	1892	1892	0
560	20240312	104200	19886	1892	1892	1892	1892	0
561	20240312	104100	19886	1892	1892	1892	1892	0
562	20240312	104000	19886	1892	1892	1892	1892	0
563	20240312	103900	19886	1892	1892	1892	1892	0
564	20240312	103800	19886	1892	1892	1892	1892	0
565	20240312	103700	19886	1892	1892	1892	1892	0
566	20240312	103600	19886	1892	1892	1892	1892	0
567	20240312	103500	19886	1892	1892	1892	1892	0
568	20240312	103400	19886	1892	1892	1892	1892	0
569	20240312	103300	19886	1892	1892	1892	1892	0
570	20240312	103200	19886	1892	1892	1892	1892	0
571	20240312	103100	19886	1892	1892	1892	1892	0
572	20240312	103000	19886	1892	1892	1892	1892	0
573	20240312	102900	19886	1892	1892	1892	1892	0
574	20240312	102800	19886	1892	1892	1892	1892	0
575	20240312	102700	19886	1892	1892	1892	1892	0
576	20240312	102600	19886	1892	1892	1892	1892	0
577	20240312	102500	19886	1892	1892	1892	1892	0
578	20240312	102400	19886	1892	1892	1892	1892	0
579	20240312	102300	19886	1892	1892	1892	1892	0
580	20240312	102200	19886	1892	1892	1892	1892	0
581	20240312	102100	19886	1892	1892	1892	1892	0
582	20240312	102000	19886	1892	1892	1892	1892	0
583	20240312	101900	19886	1892	1892	1892	1892	0
584	20240312	101800	19886	1892	1892	1892	1892	0
585	20240312	101700	19886	1892	1892	1892	1892	0
586	20240312	101600	19886	1892	1892	1892	1892	0
587	20240312	101500	19886	1892	1892	1892	1892	0
588	20240312	101400	19886	1892	1892	1892	1892	0
589	20240312	101300	19886	1892	1892	1892	1892	0
590	20240312	101200	19886	1892	1892	1892	1892	0
591	20240312	101100	19886	1892	1892	1892	1892	0
592	20240312	101000	19886	1892	1892	1892	1892	0
593	20240312	100900	19886	1892	1892	1892	1892	0
594	20240312	100800	19886	1892	1892	1892	1892	0
595	20240312	100700	19886	1892	1892	1892	1892	0
596	20240312	100600	19886	1892	1892	1892	1892	0
597	20240312	100500	19886	1892	1892	1892	1892	0
598	20240312	100400	19886	1892	1892	1892	1892	0
599	20240312	100300	19886	1892	1892	1892	1892	0
600	20240312	100200	19886	1892	1892	1892	1892	0
601	20240312	100100	19886	1892	1892	1892	1892	0
602	20240312	100000	19886	1892	1892	1892	1892	0
603	20240312	095900	19886	1892	1892	1892	1892	0
604	20240312	095800	19886	1892	1892	1892	1892	0
605	20240312	095700	19886	1892	1892	1892	1892	0
606	20240312	095600	19886	1892	1892	1892	1892	0
607	20240312	095500	19886	1892	1892	1892	1892	0
608	20240312	095400	19886	1892	1892	1892	1892	0
609	20240312	095300	19886	1892	1892	1892	1892	0
610	20240312	095200	19886	1892	1892	1892	1892	0
611	20240312	095100	19886	1892	1892	1892	1892	0
612	20240312	095000	19886	1892	1892	1892	1892	0
613	20240312	094900	19886	1892	1892	1892	1892	0
614	20240312	094800	19886	1892	1892	1892	1892	0
615	20240312	094700	19886	1892	1892	1892	1892	0
616	20240312	094600	19886	1892	1892	1892	1892	0
617	20240312	094500	19886	1892	1892	1892	1892	0
618	20240312	094400	19886	1892	1892	1892	1892	0
619	20240312	094300	19886	1892	1892	1892	1892	0
620	20240312	094200	19886	1892	1892	1892	1892	0
621	20240312	094100	19886	1892	1892	1892	1892	0
622	20240312	094000	19886	1892	1892	1892	1892	0
623	20240312	093900	19886	1892	1892	1892	1892	0
624	20240312	093800	19886	1892	1892	1892	1892	0
625	20240312	093700	19886	1892	1892	1892	1892	0
626	20240312	093600	19886	1892	1892	1892	1892	0
627	20240312	093500	19886	1892	1892	1892	1892	0
628	20240312	093400	19886	1892	1892	1892	1892	0
629	20240312	093300	19886	1892	1892	1892	1892	0
630	20240312	093200	19886	1892	1892	1892	1892	0
631	20240312	093100	19886	1892	1892	1892	1892	0
632	20240312	093000	19886	1892	1892	1892	1892	0
633	20240312	092900	19886	1892	1892	1892	1892	0
634	20240312	092800	19886	1892	1892	1892	1892	0
635	20240312	092700	19886	1892	1892	1892	1892	0
636	20240312	092600	19886	1892	1892	1892	1892	0
637	20240312	092500	19886	1892	1892	1892	1892	0
638	20240312	092400	19886	1892	1892	1892	1892	0
639	20240312	092300	19886	1892	1892	1892	1892	0
640	20240312	092200	19886	1892	1610	1892	1610	11
641	20240312	092100	1894	1894	1894	1894	1894	0
642	20240312	092000	1894	1894	1894	1894	1894	0
643	20240312	091900	1894	1894	1894	1894	1894	0
644	20240312	091800	1894	1894	1894	1894	1894	0
645	20240312	091700	1894	1894	1894	1894	1894	0
646	20240312	091600	1894	1894	1894	1894	1894	0
647	20240312	091500	1894	1894	1894	1894	1894	0
648	20240312	091400	1894	1894	1894	1894	1894	0
649	20240312	091300	1894	1894	1894	1894	1894	0
650	20240312	091200	1894	1894	1894	1894	1894	0
651	20240312	091100	1894	1894	1894	1894	1894	0
652	20240312	091000	1894	1894	1894	1894	1894	0
653	20240312	090900	1894	1894	1894	1894	1894	0
654	20240312	090800	1894	1894	1894	1894	1894	0
655	20240312	090700	1894	1894	1894	1894	1894	0
656	20240312	090600	1894	1894	1894	1894	1894	0
657	20240312	090500	1894	1894	1894	1894	1894	0
658	20240312	090400	1894	1894	1894	1894	1894	0
659	20240312	090300	1894	1894	1894	1894	1894	0
660	20240312	090200	1894	1894	1894	1894	1894	0
661	20240312	090100	1894	1894	1894	1894	1894	0
662	20240312	090000	1894	1894	1894	1894	1894	1