KissMeData/093510/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200100	35057	1887	1710	1887	1710	10
3	20240314	200000	35057	1887	1887	1887	1887	0
4	20240314	195900	35057	1887	1887	1887	1887	0
5	20240314	195800	35057	1887	1887	1887	1887	0
6	20240314	195700	35057	1887	1887	1887	1887	0
7	20240314	195600	35057	1887	1887	1887	1887	0
8	20240314	195500	35057	1887	1887	1887	1887	0
9	20240314	195400	35057	1887	1887	1887	1887	0
10	20240314	195300	35057	1887	1887	1887	1887	0
11	20240314	195200	35057	1887	1887	1887	1887	0
12	20240314	195100	35057	1887	1887	1887	1887	0
13	20240314	195000	35057	1887	1887	1887	1887	0
14	20240314	194900	35057	1887	1887	1887	1887	0
15	20240314	194800	35057	1887	1887	1887	1887	0
16	20240314	194700	35057	1887	1887	1887	1887	0
17	20240314	194600	35057	1887	1887	1887	1887	0
18	20240314	194500	35057	1887	1887	1887	1887	0
19	20240314	194400	35057	1887	1887	1887	1887	0
20	20240314	194300	35057	1887	1887	1887	1887	0
21	20240314	194200	35057	1887	1887	1887	1887	0
22	20240314	194100	35057	1887	1887	1887	1887	0
23	20240314	194000	35057	1887	1887	1887	1887	0
24	20240314	193900	35057	1887	1887	1887	1887	0
25	20240314	193800	35057	1887	1887	1887	1887	0
26	20240314	193700	35057	1887	1887	1887	1887	0
27	20240314	193600	35057	1887	1887	1887	1887	0
28	20240314	193500	35057	1887	1887	1887	1887	0
29	20240314	193400	35057	1887	1887	1887	1887	0
30	20240314	193300	35057	1887	1887	1887	1887	0
31	20240314	193200	35057	1887	1887	1887	1887	0
32	20240314	193100	35057	1887	1710	1887	1710	10
33	20240314	193000	35057	1887	1887	1887	1887	0
34	20240314	192900	35057	1887	1887	1887	1887	0
35	20240314	192800	35057	1887	1887	1887	1887	0
36	20240314	192700	35057	1887	1887	1887	1887	0
37	20240314	192600	35057	1887	1887	1887	1887	0
38	20240314	192500	35057	1887	1887	1887	1887	0
39	20240314	192400	35057	1887	1887	1887	1887	0
40	20240314	192300	35057	1887	1887	1887	1887	0
41	20240314	192200	35057	1887	1887	1887	1887	0
42	20240314	192100	35057	1887	1887	1887	1887	0
43	20240314	192000	35057	1887	1887	1887	1887	0
44	20240314	191900	35057	1887	1887	1887	1887	0
45	20240314	191800	35057	1887	1887	1887	1887	0
46	20240314	191700	35057	1887	1887	1887	1887	0
47	20240314	191600	35057	1887	1887	1887	1887	0
48	20240314	191500	35057	1887	1887	1887	1887	0
49	20240314	191400	35057	1887	1887	1887	1887	0
50	20240314	191300	35057	1887	1887	1887	1887	0
51	20240314	191200	35057	1887	1887	1887	1887	0
52	20240314	191100	35057	1887	1887	1887	1887	0
53	20240314	191000	35057	1887	1887	1887	1887	0
54	20240314	190900	35057	1887	1887	1887	1887	0
55	20240314	190800	35057	1887	1887	1887	1887	0
56	20240314	190700	35057	1887	1887	1887	1887	0
57	20240314	190600	35057	1887	1887	1887	1887	0
58	20240314	190500	35057	1887	1887	1887	1887	0
59	20240314	190400	35057	1887	1887	1887	1887	0
60	20240314	190300	35057	1887	1887	1887	1887	0
61	20240314	190200	35057	1887	1887	1887	1887	0
62	20240314	190100	35057	1887	1710	1887	1710	10
63	20240314	190000	35057	1887	1887	1887	1887	0
64	20240314	185900	35057	1887	1887	1887	1887	0
65	20240314	185800	35057	1887	1887	1887	1887	0
66	20240314	185700	35057	1887	1887	1887	1887	0
67	20240314	185600	35057	1887	1887	1887	1887	0
68	20240314	185500	35057	1887	1887	1887	1887	0
69	20240314	185400	35057	1887	1887	1887	1887	0
70	20240314	185300	35057	1887	1887	1887	1887	0
71	20240314	185200	35057	1887	1887	1887	1887	0
72	20240314	185100	35057	1887	1887	1887	1887	0
73	20240314	185000	35057	1887	1887	1887	1887	0
74	20240314	184900	35057	1887	1887	1887	1887	0
75	20240314	184800	35057	1887	1887	1887	1887	0
76	20240314	184700	35057	1887	1887	1887	1887	0
77	20240314	184600	35057	1887	1887	1887	1887	0
78	20240314	184500	35057	1887	1887	1887	1887	0
79	20240314	184400	35057	1887	1887	1887	1887	0
80	20240314	184300	35057	1887	1887	1887	1887	0
81	20240314	184200	35057	1887	1887	1887	1887	0
82	20240314	184100	35057	1887	1887	1887	1887	0
83	20240314	184000	35057	1887	1887	1887	1887	0
84	20240314	183900	35057	1887	1887	1887	1887	0
85	20240314	183800	35057	1887	1887	1887	1887	0
86	20240314	183700	35057	1887	1887	1887	1887	0
87	20240314	183600	35057	1887	1887	1887	1887	0
88	20240314	183500	35057	1887	1887	1887	1887	0
89	20240314	183400	35057	1887	1887	1887	1887	0
90	20240314	183300	35057	1887	1887	1887	1887	0
91	20240314	183200	35057	1887	1887	1887	1887	0
92	20240314	183100	35057	1887	1710	1887	1710	10
93	20240314	183000	35057	1887	1887	1887	1887	0
94	20240314	182900	35057	1887	1887	1887	1887	0
95	20240314	182800	35057	1887	1887	1887	1887	0
96	20240314	182700	35057	1887	1887	1887	1887	0
97	20240314	182600	35057	1887	1887	1887	1887	0
98	20240314	182500	35057	1887	1887	1887	1887	0
99	20240314	182400	35057	1887	1887	1887	1887	0
100	20240314	182300	35057	1887	1887	1887	1887	0
101	20240314	182200	35057	1887	1887	1887	1887	0
102	20240314	182100	35057	1887	1887	1887	1887	0
103	20240314	182000	35057	1887	1887	1887	1887	0
104	20240314	181900	35057	1887	1887	1887	1887	0
105	20240314	181800	35057	1887	1887	1887	1887	0
106	20240314	181700	35057	1887	1887	1887	1887	0
107	20240314	181600	35057	1887	1887	1887	1887	0
108	20240314	181500	35057	1887	1887	1887	1887	0
109	20240314	181400	35057	1887	1887	1887	1887	0
110	20240314	181300	35057	1887	1887	1887	1887	0
111	20240314	181200	35057	1887	1887	1887	1887	0
112	20240314	181100	35057	1887	1887	1887	1887	0
113	20240314	181000	35057	1887	1887	1887	1887	0
114	20240314	180900	35057	1887	1887	1887	1887	0
115	20240314	180800	35057	1887	1887	1887	1887	0
116	20240314	180700	35057	1887	1887	1887	1887	0
117	20240314	180600	35057	1887	1887	1887	1887	0
118	20240314	180500	35057	1887	1887	1887	1887	0
119	20240314	180400	35057	1887	1887	1887	1887	0
120	20240314	180300	35057	1887	1887	1887	1887	0
121	20240314	180200	35057	1887	1887	1887	1887	0
122	20240314	180100	35057	1887	1710	1887	1710	10
123	20240314	180000	35057	1887	1887	1887	1887	0
124	20240314	175900	35057	1887	1887	1887	1887	0
125	20240314	175800	35057	1887	1887	1887	1887	0
126	20240314	175700	35057	1887	1887	1887	1887	0
127	20240314	175600	35057	1887	1887	1887	1887	0
128	20240314	175500	35057	1887	1887	1887	1887	0
129	20240314	175400	35057	1887	1887	1887	1887	0
130	20240314	175300	35057	1887	1887	1887	1887	0
131	20240314	175200	35057	1887	1887	1887	1887	0
132	20240314	175100	35057	1887	1887	1887	1887	0
133	20240314	175000	35057	1887	1887	1887	1887	0
134	20240314	174900	35057	1887	1887	1887	1887	0
135	20240314	174800	35057	1887	1887	1887	1887	0
136	20240314	174700	35057	1887	1887	1887	1887	0
137	20240314	174600	35057	1887	1887	1887	1887	0
138	20240314	174500	35057	1887	1887	1887	1887	0
139	20240314	174400	35057	1887	1887	1887	1887	0
140	20240314	174300	35057	1887	1887	1887	1887	0
141	20240314	174200	35057	1887	1887	1887	1887	0
142	20240314	174100	35057	1887	1887	1887	1887	0
143	20240314	174000	35057	1887	1887	1887	1887	0
144	20240314	173900	35057	1887	1887	1887	1887	0
145	20240314	173800	35057	1887	1887	1887	1887	0
146	20240314	173700	35057	1887	1887	1887	1887	0
147	20240314	173600	35057	1887	1887	1887	1887	0
148	20240314	173500	35057	1887	1887	1887	1887	0
149	20240314	173400	35057	1887	1887	1887	1887	0
150	20240314	173300	35057	1887	1887	1887	1887	0
151	20240314	173200	35057	1887	1887	1887	1887	0
152	20240314	173100	35057	1887	1710	1887	1710	10
153	20240314	173000	35057	1887	1887	1887	1887	0
154	20240314	172900	35057	1887	1887	1887	1887	0
155	20240314	172800	35057	1887	1887	1887	1887	0
156	20240314	172700	35057	1887	1887	1887	1887	0
157	20240314	172600	35057	1887	1887	1887	1887	0
158	20240314	172500	35057	1887	1887	1887	1887	0
159	20240314	172400	35057	1887	1887	1887	1887	0
160	20240314	172300	35057	1887	1887	1887	1887	0
161	20240314	172200	35057	1887	1887	1887	1887	0
162	20240314	172100	35057	1887	1887	1887	1887	0
163	20240314	172000	35057	1887	1887	1887	1887	0
164	20240314	171900	35057	1887	1887	1887	1887	0
165	20240314	171800	35057	1887	1887	1887	1887	0
166	20240314	171700	35057	1887	1887	1887	1887	0
167	20240314	171600	35057	1887	1887	1887	1887	0
168	20240314	171500	35057	1887	1887	1887	1887	0
169	20240314	171400	35057	1887	1887	1887	1887	0
170	20240314	171300	35057	1887	1887	1887	1887	0
171	20240314	171200	35057	1887	1887	1887	1887	0
172	20240314	171100	35057	1887	1887	1887	1887	0
173	20240314	171000	35057	1887	1887	1887	1887	0
174	20240314	170900	35057	1887	1887	1887	1887	0
175	20240314	170800	35057	1887	1887	1887	1887	0
176	20240314	170700	35057	1887	1887	1887	1887	0
177	20240314	170600	35057	1887	1887	1887	1887	0
178	20240314	170500	35057	1887	1887	1887	1887	0
179	20240314	170400	35057	1887	1887	1887	1887	0
180	20240314	170300	35057	1887	1887	1887	1887	0
181	20240314	170200	35057	1887	1887	1887	1887	0
182	20240314	170100	35057	1887	1710	1887	1710	10
183	20240314	170000	35057	1887	1887	1887	1887	0
184	20240314	165900	35057	1887	1887	1887	1887	0
185	20240314	165800	35057	1887	1887	1887	1887	0
186	20240314	165700	35057	1887	1887	1887	1887	0
187	20240314	165600	35057	1887	1887	1887	1887	0
188	20240314	165500	35057	1887	1887	1887	1887	0
189	20240314	165400	35057	1887	1887	1887	1887	0
190	20240314	165300	35057	1887	1887	1887	1887	0
191	20240314	165200	35057	1887	1887	1887	1887	0
192	20240314	165100	35057	1887	1887	1887	1887	0
193	20240314	165000	35057	1887	1887	1887	1887	0
194	20240314	164900	35057	1887	1887	1887	1887	0
195	20240314	164800	35057	1887	1887	1887	1887	0
196	20240314	164700	35057	1887	1887	1887	1887	0
197	20240314	164600	35057	1887	1887	1887	1887	0
198	20240314	164500	35057	1887	1887	1887	1887	0
199	20240314	164400	35057	1887	1887	1887	1887	0
200	20240314	164300	35057	1887	1887	1887	1887	0
201	20240314	164200	35057	1887	1887	1887	1887	0
202	20240314	164100	35057	1887	1887	1887	1887	0
203	20240314	164000	35057	1887	1887	1887	1887	0
204	20240314	163900	35057	1887	1887	1887	1887	0
205	20240314	163800	35057	1887	1887	1887	1887	0
206	20240314	163700	35057	1887	1887	1887	1887	0
207	20240314	163600	35057	1887	1887	1887	1887	0
208	20240314	163500	35057	1887	1887	1887	1887	0
209	20240314	163400	35057	1887	1887	1887	1887	0
210	20240314	163300	35057	1887	1887	1887	1887	0
211	20240314	163200	35057	1887	1887	1887	1887	0
212	20240314	163100	35057	1887	1710	1887	1710	10
213	20240314	163000	35057	1887	1887	1887	1887	0
214	20240314	162900	35057	1887	1887	1887	1887	0
215	20240314	162800	35057	1887	1887	1887	1887	0
216	20240314	162700	35057	1887	1887	1887	1887	0
217	20240314	162600	35057	1887	1887	1887	1887	0
218	20240314	162500	35057	1887	1887	1887	1887	0
219	20240314	162400	35057	1887	1887	1887	1887	0
220	20240314	162300	35057	1887	1887	1887	1887	0
221	20240314	162200	35057	1887	1887	1887	1887	0
222	20240314	162100	35057	1887	1887	1887	1887	0
223	20240314	162000	35057	1887	1887	1887	1887	0
224	20240314	161900	35057	1887	1887	1887	1887	0
225	20240314	161800	35057	1887	1887	1887	1887	0
226	20240314	161700	35057	1887	1887	1887	1887	0
227	20240314	161600	35057	1887	1887	1887	1887	0
228	20240314	161500	35057	1887	1887	1887	1887	0
229	20240314	161400	35057	1887	1887	1887	1887	0
230	20240314	161300	35057	1887	1887	1887	1887	0
231	20240314	161200	35057	1887	1887	1887	1887	0
232	20240314	161100	35057	1887	1887	1887	1887	0
233	20240314	161000	35057	1887	1887	1887	1887	0
234	20240314	160900	35057	1887	1887	1887	1887	0
235	20240314	160800	35057	1887	1887	1887	1887	0
236	20240314	160700	35057	1887	1887	1887	1887	0
237	20240314	160600	35057	1887	1887	1887	1887	0
238	20240314	160500	35057	1887	1887	1887	1887	0
239	20240314	160400	35057	1887	1887	1887	1887	0
240	20240314	160300	35057	1887	1887	1887	1887	0
241	20240314	160200	35057	1887	1887	1887	1887	0
242	20240314	160100	35057	1887	1710	1887	1710	10
243	20240314	160000	35057	1887	1887	1887	1887	0
244	20240314	155900	35057	1887	1887	1887	1887	0
245	20240314	155800	35057	1887	1887	1887	1887	0
246	20240314	155700	35057	1887	1887	1887	1887	0
247	20240314	155600	35057	1887	1887	1887	1887	0
248	20240314	155500	35057	1887	1887	1887	1887	0
249	20240314	155400	35057	1887	1887	1887	1887	0
250	20240314	155300	35057	1887	1887	1887	1887	0
251	20240314	155200	35057	1887	1887	1887	1887	0
252	20240314	155100	35057	1887	1887	1887	1887	0
253	20240314	155000	35057	1887	1887	1887	1887	0
254	20240314	154900	35057	1887	1887	1887	1887	0
255	20240314	154800	35057	1887	1887	1887	1887	0
256	20240314	154700	35057	1887	1887	1887	1887	0
257	20240314	154600	35057	1887	1887	1887	1887	0
258	20240314	154500	35057	1887	1887	1887	1887	0
259	20240314	154400	35057	1887	1887	1887	1887	0
260	20240314	154300	35057	1887	1887	1887	1887	0
261	20240314	154200	35057	1887	1887	1887	1887	0
262	20240314	154100	35057	1887	1887	1887	1887	0
263	20240314	154000	35057	1887	1887	1887	1887	0
264	20240314	153900	35057	1887	1887	1887	1887	0
265	20240314	153800	35057	1887	1887	1887	1887	0
266	20240314	153700	35057	1887	1887	1887	1887	0
267	20240314	153600	35057	1887	1887	1887	1887	0
268	20240314	153500	35057	1887	1887	1887	1887	0
269	20240314	153400	35057	1887	1887	1887	1887	0
270	20240314	153300	35057	1887	1887	1887	1887	0
271	20240314	153200	35057	1887	1887	1887	1887	0
272	20240314	153100	35057	1887	1710	1887	1710	10
273	20240314	153000	35057	1887	1887	1887	1887	0
274	20240314	152900	35057	1887	1887	1887	1887	0
275	20240314	152800	35057	1887	1887	1887	1887	0
276	20240314	152700	35057	1887	1887	1887	1887	0
277	20240314	152600	35057	1887	1887	1887	1887	0
278	20240314	152500	35057	1887	1887	1887	1887	0
279	20240314	152400	35057	1887	1887	1887	1887	0
280	20240314	152300	35057	1887	1887	1887	1887	0
281	20240314	152200	35057	1887	1887	1887	1887	0
282	20240314	152100	35057	1887	1887	1887	1887	0
283	20240314	152000	35057	1887	1887	1887	1887	0
284	20240314	151900	35057	1887	1887	1887	1887	0
285	20240314	151800	35057	1887	1887	1887	1887	0
286	20240314	151700	35057	1887	1887	1887	1887	0
287	20240314	151600	35057	1887	1887	1887	1887	0
288	20240314	151500	35057	1887	1887	1887	1887	0
289	20240314	151400	35057	1887	1887	1887	1887	0
290	20240314	151300	35057	1887	1887	1887	1887	0
291	20240314	151200	35057	1887	1887	1887	1887	0
292	20240314	151100	35057	1887	1887	1887	1887	0
293	20240314	151000	35057	1887	1887	1887	1887	0
294	20240314	150900	35057	1887	1887	1887	1887	0
295	20240314	150800	35057	1887	1887	1887	1887	0
296	20240314	150700	35057	1887	1887	1887	1887	0
297	20240314	150600	35057	1887	1887	1887	1887	0
298	20240314	150500	35057	1887	1887	1887	1887	0
299	20240314	150400	35057	1887	1887	1887	1887	0
300	20240314	150300	35057	1887	1887	1887	1887	0
301	20240314	150200	35057	1887	1887	1887	1887	0
302	20240314	150100	35057	1887	1887	1887	1887	0
303	20240314	150000	35057	1887	1887	1887	1887	0
304	20240314	145900	35057	1887	1887	1887	1887	0
305	20240314	145800	35057	1887	1887	1887	1887	0
306	20240314	145700	35057	1887	1887	1887	1887	0
307	20240314	145600	35057	1887	1887	1887	1887	0
308	20240314	145500	35057	1887	1887	1887	1887	0
309	20240314	145400	35057	1887	1887	1887	1887	0
310	20240314	145300	35057	1887	1887	1887	1887	0
311	20240314	145200	35057	1887	1887	1887	1887	0
312	20240314	145100	35057	1887	1887	1887	1887	0
313	20240314	145000	35057	1887	1887	1887	1887	0
314	20240314	144900	35057	1887	1887	1887	1887	0
315	20240314	144800	35057	1887	1887	1887	1887	0
316	20240314	144700	35057	1887	1887	1887	1887	0
317	20240314	144600	35057	1887	1887	1887	1887	0
318	20240314	144500	35057	1887	1887	1887	1887	0
319	20240314	144400	35057	1887	1887	1887	1887	0
320	20240314	144300	35057	1887	1887	1887	1887	0
321	20240314	144200	35057	1887	1887	1887	1887	0
322	20240314	144100	35057	1887	1887	1887	1887	0
323	20240314	144000	35057	1887	1887	1887	1887	0
324	20240314	143900	35057	1887	1887	1887	1887	0
325	20240314	143800	35057	1887	1887	1887	1887	0
326	20240314	143700	35057	1887	1887	1887	1887	0
327	20240314	143600	35057	1887	1887	1887	1887	0
328	20240314	143500	35057	1887	1887	1887	1887	0
329	20240314	143400	35057	1887	1887	1887	1887	0
330	20240314	143300	35057	1887	1887	1887	1887	0
331	20240314	143200	35057	1887	1887	1887	1887	0
332	20240314	143100	35057	1887	1887	1887	1887	0
333	20240314	143000	35057	1887	1887	1887	1887	0
334	20240314	142900	35057	1887	1887	1887	1887	0
335	20240314	142800	35057	1887	1887	1887	1887	0
336	20240314	142700	35057	1887	1887	1887	1887	0
337	20240314	142600	35057	1887	1887	1887	1887	0
338	20240314	142500	35057	1887	1887	1887	1887	0
339	20240314	142400	35057	1887	1887	1887	1887	0
340	20240314	142300	35057	1887	1887	1887	1887	0
341	20240314	142200	35057	1887	1887	1887	1887	0
342	20240314	142100	35057	1887	1887	1887	1887	0
343	20240314	142000	35057	1887	1887	1887	1887	0
344	20240314	141900	35057	1887	1887	1887	1887	0
345	20240314	141800	35057	1887	1887	1887	1887	0
346	20240314	141700	35057	1887	1887	1887	1887	0
347	20240314	141600	35057	1887	1887	1887	1887	0
348	20240314	141500	35057	1887	1887	1887	1887	0
349	20240314	141400	35057	1887	1887	1887	1887	0
350	20240314	141300	35057	1887	1887	1887	1887	0
351	20240314	141200	35057	1887	1887	1887	1887	0
352	20240314	141100	35057	1887	1887	1887	1887	0
353	20240314	141000	35057	1887	1887	1887	1887	0
354	20240314	140900	35057	1887	1887	1887	1887	0
355	20240314	140800	35057	1887	1887	1887	1887	0
356	20240314	140700	35057	1887	1887	1887	1887	0
357	20240314	140600	35057	1887	1887	1887	1887	0
358	20240314	140500	35057	1887	1887	1887	1887	0
359	20240314	140400	35057	1887	1887	1887	1887	0
360	20240314	140300	35057	1887	1887	1887	1887	0
361	20240314	140200	35057	1887	1887	1887	1887	0
362	20240314	140100	35057	1887	1887	1887	1887	0
363	20240314	140000	35057	1887	1887	1887	1887	0
364	20240314	135900	35057	1887	1887	1887	1887	0
365	20240314	135800	35057	1887	1887	1887	1887	0
366	20240314	135700	35057	1887	1887	1887	1887	0
367	20240314	135600	35057	1887	1887	1887	1887	0
368	20240314	135500	35057	1887	1887	1887	1887	0
369	20240314	135400	35057	1887	1887	1887	1887	0
370	20240314	135300	35057	1887	1887	1887	1887	0
371	20240314	135200	35057	1887	1887	1887	1887	0
372	20240314	135100	35057	1887	1887	1887	1887	0
373	20240314	135000	35057	1887	1887	1887	1887	0
374	20240314	134900	35057	1887	1887	1887	1887	0
375	20240314	134800	35057	1887	1887	1887	1887	0
376	20240314	134700	35057	1887	1887	1887	1887	0
377	20240314	134600	35057	1887	1887	1887	1887	0
378	20240314	134500	35057	1887	1887	1887	1887	0
379	20240314	134400	35057	1887	1887	1887	1887	0
380	20240314	134300	35057	1887	1887	1887	1887	0
381	20240314	134200	35057	1887	1887	1887	1887	0
382	20240314	134100	35057	1887	1887	1887	1887	0
383	20240314	134000	35057	1887	1887	1887	1887	0
384	20240314	133900	35057	1887	1887	1887	1887	0
385	20240314	133800	35057	1887	1887	1887	1887	0
386	20240314	133700	35057	1887	1887	1887	1887	0
387	20240314	133600	35057	1887	1887	1887	1887	0
388	20240314	133500	35057	1887	1887	1887	1887	0
389	20240314	133400	35057	1887	1887	1887	1887	0
390	20240314	133300	35057	1887	1887	1887	1887	0
391	20240314	133200	35057	1887	1887	1887	1887	0
392	20240314	133100	35057	1887	1887	1887	1887	0
393	20240314	133000	35057	1887	1887	1887	1887	0
394	20240314	132900	35057	1887	1887	1887	1887	0
395	20240314	132800	35057	1887	1887	1887	1887	0
396	20240314	132700	35057	1887	1887	1887	1887	0
397	20240314	132600	35057	1887	1887	1887	1887	0
398	20240314	132500	35057	1887	1887	1887	1887	0
399	20240314	132400	35057	1887	1887	1887	1887	0
400	20240314	132300	35057	1887	1887	1887	1887	0
401	20240314	132200	35057	1887	1887	1887	1887	0
402	20240314	132100	35057	1887	1887	1887	1887	0
403	20240314	132000	35057	1887	1887	1887	1887	0
404	20240314	131900	35057	1887	1887	1887	1887	0
405	20240314	131800	35057	1887	1887	1887	1887	0
406	20240314	131700	35057	1887	1887	1887	1887	0
407	20240314	131600	35057	1887	1887	1887	1887	0
408	20240314	131500	35057	1887	1887	1887	1887	0
409	20240314	131400	35057	1887	1887	1887	1887	0
410	20240314	131300	35057	1887	1887	1887	1887	0
411	20240314	131200	35057	1887	1887	1887	1887	0
412	20240314	131100	35057	1887	1887	1887	1887	0
413	20240314	131000	35057	1887	1887	1887	1887	0
414	20240314	130900	35057	1887	1887	1887	1887	0
415	20240314	130800	35057	1887	1887	1887	1887	0
416	20240314	130700	35057	1887	1887	1887	1887	0
417	20240314	130600	35057	1887	1887	1887	1887	0
418	20240314	130500	35057	1887	1887	1887	1887	0
419	20240314	130400	35057	1887	1887	1887	1887	0
420	20240314	130300	35057	1887	1887	1887	1887	0
421	20240314	130200	35057	1887	1887	1887	1887	0
422	20240314	130100	35057	1887	1887	1887	1887	0
423	20240314	130000	35057	1887	1887	1887	1887	0
424	20240314	125900	35057	1887	1887	1887	1887	0
425	20240314	125800	35057	1887	1887	1887	1887	0
426	20240314	125700	35057	1887	1887	1887	1887	0
427	20240314	125600	35057	1887	1887	1887	1887	0
428	20240314	125500	35057	1887	1887	1887	1887	0
429	20240314	125400	35057	1887	1887	1887	1887	0
430	20240314	125300	35057	1887	1887	1887	1887	0
431	20240314	125200	35057	1887	1887	1887	1887	0
432	20240314	125100	35057	1887	1710	1887	1710	10
433	20240314	125000	17780	1710	1710	1710	1710	0
434	20240314	124900	17780	1710	1710	1710	1710	0
435	20240314	124800	17780	1710	1710	1710	1710	0
436	20240314	124700	17780	1710	1710	1710	1710	0
437	20240314	124600	17780	1710	1710	1710	1710	1
438	20240314	124500	16070	1607	1607	1607	1607	10
439	20240314	124400	0	1890	1890	1890	1890	0
440	20240314	124300	0	1890	1890	1890	1890	0
441	20240314	124200	0	1890	1890	1890	1890	0
442	20240314	124100	0	1890	1890	1890	1890	0
443	20240314	124000	0	1890	1890	1890	1890	0
444	20240314	123900	0	1890	1890	1890	1890	0
445	20240314	123800	0	1890	1890	1890	1890	0
446	20240314	123700	0	1890	1890	1890	1890	0
447	20240314	123600	0	1890	1890	1890	1890	0
448	20240314	123500	0	1890	1890	1890	1890	0
449	20240314	123400	0	1890	1890	1890	1890	0
450	20240314	123300	0	1890	1890	1890	1890	0
451	20240314	123200	0	1890	1890	1890	1890	0
452	20240314	123100	0	1890	1890	1890	1890	0
453	20240314	123000	0	1890	1890	1890	1890	0
454	20240314	122900	0	1890	1890	1890	1890	0
455	20240314	122800	0	1890	1890	1890	1890	0
456	20240314	122700	0	1890	1890	1890	1890	0
457	20240314	122600	0	1890	1890	1890	1890	0
458	20240314	122500	0	1890	1890	1890	1890	0
459	20240314	122400	0	1890	1890	1890	1890	0
460	20240314	122300	0	1890	1890	1890	1890	0
461	20240314	122200	0	1890	1890	1890	1890	0
462	20240314	122100	0	1890	1890	1890	1890	0
463	20240314	122000	0	1890	1890	1890	1890	0
464	20240314	121900	0	1890	1890	1890	1890	0
465	20240314	121800	0	1890	1890	1890	1890	0
466	20240314	121700	0	1890	1890	1890	1890	0
467	20240314	121600	0	1890	1890	1890	1890	0
468	20240314	121500	0	1890	1890	1890	1890	0
469	20240314	121400	0	1890	1890	1890	1890	0
470	20240314	121300	0	1890	1890	1890	1890	0
471	20240314	121200	0	1890	1890	1890	1890	0
472	20240314	121100	0	1890	1890	1890	1890	0
473	20240314	121000	0	1890	1890	1890	1890	0
474	20240314	120900	0	1890	1890	1890	1890	0
475	20240314	120800	0	1890	1890	1890	1890	0
476	20240314	120700	0	1890	1890	1890	1890	0
477	20240314	120600	0	1890	1890	1890	1890	0
478	20240314	120500	0	1890	1890	1890	1890	0
479	20240314	120400	0	1890	1890	1890	1890	0
480	20240314	120300	0	1890	1890	1890	1890	0
481	20240314	120200	0	1890	1890	1890	1890	0
482	20240314	120100	0	1890	1890	1890	1890	0
483	20240314	120000	0	1890	1890	1890	1890	0
484	20240314	115900	0	1890	1890	1890	1890	0
485	20240314	115800	0	1890	1890	1890	1890	0
486	20240314	115700	0	1890	1890	1890	1890	0
487	20240314	115600	0	1890	1890	1890	1890	0
488	20240314	115500	0	1890	1890	1890	1890	0
489	20240314	115400	0	1890	1890	1890	1890	0
490	20240314	115300	0	1890	1890	1890	1890	0
491	20240314	115200	0	1890	1890	1890	1890	0
492	20240314	115100	0	1890	1890	1890	1890	0
493	20240314	115000	0	1890	1890	1890	1890	0
494	20240314	114900	0	1890	1890	1890	1890	0
495	20240314	114800	0	1890	1890	1890	1890	0
496	20240314	114700	0	1890	1890	1890	1890	0
497	20240314	114600	0	1890	1890	1890	1890	0
498	20240314	114500	0	1890	1890	1890	1890	0
499	20240314	114400	0	1890	1890	1890	1890	0
500	20240314	114300	0	1890	1890	1890	1890	0
501	20240314	114200	0	1890	1890	1890	1890	0
502	20240314	114100	0	1890	1890	1890	1890	0
503	20240314	114000	0	1890	1890	1890	1890	0
504	20240314	113900	0	1890	1890	1890	1890	0
505	20240314	113800	0	1890	1890	1890	1890	0
506	20240314	113700	0	1890	1890	1890	1890	0
507	20240314	113600	0	1890	1890	1890	1890	0
508	20240314	113500	0	1890	1890	1890	1890	0
509	20240314	113400	0	1890	1890	1890	1890	0
510	20240314	113300	0	1890	1890	1890	1890	0
511	20240314	113200	0	1890	1890	1890	1890	0
512	20240314	113100	0	1890	1890	1890	1890	0
513	20240314	113000	0	1890	1890	1890	1890	0
514	20240314	112900	0	1890	1890	1890	1890	0
515	20240314	112800	0	1890	1890	1890	1890	0
516	20240314	112700	0	1890	1890	1890	1890	0
517	20240314	112600	0	1890	1890	1890	1890	0
518	20240314	112500	0	1890	1890	1890	1890	0
519	20240314	112400	0	1890	1890	1890	1890	0
520	20240314	112300	0	1890	1890	1890	1890	0
521	20240314	112200	0	1890	1890	1890	1890	0
522	20240314	112100	0	1890	1890	1890	1890	0
523	20240314	112000	0	1890	1890	1890	1890	0
524	20240314	111900	0	1890	1890	1890	1890	0
525	20240314	111800	0	1890	1890	1890	1890	0
526	20240314	111700	0	1890	1890	1890	1890	0
527	20240314	111600	0	1890	1890	1890	1890	0
528	20240314	111500	0	1890	1890	1890	1890	0
529	20240314	111400	0	1890	1890	1890	1890	0
530	20240314	111300	0	1890	1890	1890	1890	0
531	20240314	111200	0	1890	1890	1890	1890	0
532	20240314	111100	0	1890	1890	1890	1890	0
533	20240314	111000	0	1890	1890	1890	1890	0
534	20240314	110900	0	1890	1890	1890	1890	0
535	20240314	110800	0	1890	1890	1890	1890	0
536	20240314	110700	0	1890	1890	1890	1890	0
537	20240314	110600	0	1890	1890	1890	1890	0
538	20240314	110500	0	1890	1890	1890	1890	0
539	20240314	110400	0	1890	1890	1890	1890	0
540	20240314	110300	0	1890	1890	1890	1890	0
541	20240314	110200	0	1890	1890	1890	1890	0
542	20240314	110100	0	1890	1890	1890	1890	0
543	20240314	110000	0	1890	1890	1890	1890	0
544	20240314	105900	0	1890	1890	1890	1890	0
545	20240314	105800	0	1890	1890	1890	1890	0
546	20240314	105700	0	1890	1890	1890	1890	0
547	20240314	105600	0	1890	1890	1890	1890	0
548	20240314	105500	0	1890	1890	1890	1890	0
549	20240314	105400	0	1890	1890	1890	1890	0
550	20240314	105300	0	1890	1890	1890	1890	0
551	20240314	105200	0	1890	1890	1890	1890	0
552	20240314	105100	0	1890	1890	1890	1890	0
553	20240314	105000	0	1890	1890	1890	1890	0
554	20240314	104900	0	1890	1890	1890	1890	0
555	20240314	104800	0	1890	1890	1890	1890	0
556	20240314	104700	0	1890	1890	1890	1890	0
557	20240314	104600	0	1890	1890	1890	1890	0
558	20240314	104500	0	1890	1890	1890	1890	0
559	20240314	104400	0	1890	1890	1890	1890	0
560	20240314	104300	0	1890	1890	1890	1890	0
561	20240314	104200	0	1890	1890	1890	1890	0
562	20240314	104100	0	1890	1890	1890	1890	0
563	20240314	104000	0	1890	1890	1890	1890	0
564	20240314	103900	0	1890	1890	1890	1890	0
565	20240314	103800	0	1890	1890	1890	1890	0
566	20240314	103700	0	1890	1890	1890	1890	0
567	20240314	103600	0	1890	1890	1890	1890	0
568	20240314	103500	0	1890	1890	1890	1890	0
569	20240314	103400	0	1890	1890	1890	1890	0
570	20240314	103300	0	1890	1890	1890	1890	0
571	20240314	103200	0	1890	1890	1890	1890	0
572	20240314	103100	0	1890	1890	1890	1890	0
573	20240314	103000	0	1890	1890	1890	1890	0
574	20240314	102900	0	1890	1890	1890	1890	0
575	20240314	102800	0	1890	1890	1890	1890	0
576	20240314	102700	0	1890	1890	1890	1890	0
577	20240314	102600	0	1890	1890	1890	1890	0
578	20240314	102500	0	1890	1890	1890	1890	0
579	20240314	102400	0	1890	1890	1890	1890	0
580	20240314	102300	0	1890	1890	1890	1890	0
581	20240314	102200	0	1890	1890	1890	1890	0
582	20240314	102100	0	1890	1890	1890	1890	0
583	20240314	102000	0	1890	1890	1890	1890	0
584	20240314	101900	0	1890	1890	1890	1890	0
585	20240314	101800	0	1890	1890	1890	1890	0
586	20240314	101700	0	1890	1890	1890	1890	0
587	20240314	101600	0	1890	1890	1890	1890	0
588	20240314	101500	0	1890	1890	1890	1890	0
589	20240314	101400	0	1890	1890	1890	1890	0
590	20240314	101300	0	1890	1890	1890	1890	0
591	20240314	101200	0	1890	1890	1890	1890	0
592	20240314	101100	0	1890	1890	1890	1890	0
593	20240314	101000	0	1890	1890	1890	1890	0
594	20240314	100900	0	1890	1890	1890	1890	0
595	20240314	100800	0	1890	1890	1890	1890	0
596	20240314	100700	0	1890	1890	1890	1890	0
597	20240314	100600	0	1890	1890	1890	1890	0
598	20240314	100500	0	1890	1890	1890	1890	0
599	20240314	100400	0	1890	1890	1890	1890	0
600	20240314	100300	0	1890	1890	1890	1890	0
601	20240314	100200	0	1890	1890	1890	1890	0
602	20240314	100100	0	1890	1890	1890	1890	0
603	20240314	100000	0	1890	1890	1890	1890	0
604	20240314	095900	0	1890	1890	1890	1890	0
605	20240314	095800	0	1890	1890	1890	1890	0
606	20240314	095700	0	1890	1890	1890	1890	0
607	20240314	095600	0	1890	1890	1890	1890	0
608	20240314	095500	0	1890	1890	1890	1890	0
609	20240314	095400	0	1890	1890	1890	1890	0
610	20240314	095300	0	1890	1890	1890	1890	0
611	20240314	095200	0	1890	1890	1890	1890	0
612	20240314	095100	0	1890	1890	1890	1890	0
613	20240314	095000	0	1890	1890	1890	1890	0
614	20240314	094900	0	1890	1890	1890	1890	0
615	20240314	094800	0	1890	1890	1890	1890	0
616	20240314	094700	0	1890	1890	1890	1890	0
617	20240314	094600	0	1890	1890	1890	1890	0
618	20240314	094500	0	1890	1890	1890	1890	0
619	20240314	094400	0	1890	1890	1890	1890	0
620	20240314	094300	0	1890	1890	1890	1890	0
621	20240314	094200	0	1890	1890	1890	1890	0
622	20240314	094100	0	1890	1890	1890	1890	0
623	20240314	094000	0	1890	1890	1890	1890	0
624	20240314	093900	0	1890	1890	1890	1890	0
625	20240314	093800	0	1890	1890	1890	1890	0
626	20240314	093700	0	1890	1890	1890	1890	0
627	20240314	093600	0	1890	1890	1890	1890	0
628	20240314	093500	0	1890	1890	1890	1890	0
629	20240314	093400	0	1890	1890	1890	1890	0
630	20240314	093300	0	1890	1890	1890	1890	0
631	20240314	093200	0	1890	1890	1890	1890	0
632	20240314	093100	0	1890	1890	1890	1890	0
633	20240314	093000	0	1890	1890	1890	1890	0
634	20240314	092900	0	1890	1890	1890	1890	0
635	20240314	092800	0	1890	1890	1890	1890	0
636	20240314	092700	0	1890	1890	1890	1890	0
637	20240314	092600	0	1890	1890	1890	1890	0
638	20240314	092500	0	1890	1890	1890	1890	0
639	20240314	092400	0	1890	1890	1890	1890	0
640	20240314	092300	0	1890	1890	1890	1890	0
641	20240314	092200	0	1890	1890	1890	1890	0
642	20240314	092100	0	1890	1890	1890	1890	0
643	20240314	092000	0	1890	1890	1890	1890	0
644	20240314	091900	0	1890	1890	1890	1890	0
645	20240314	091800	0	1890	1890	1890	1890	0
646	20240314	091700	0	1890	1890	1890	1890	0
647	20240314	091600	0	1890	1890	1890	1890	0
648	20240314	091500	0	1890	1890	1890	1890	0
649	20240314	091400	0	1890	1890	1890	1890	0
650	20240314	091300	0	1890	1890	1890	1890	0
651	20240314	091200	0	1890	1890	1890	1890	0
652	20240314	091100	0	1890	1890	1890	1890	0
653	20240314	091000	0	1890	1890	1890	1890	0
654	20240314	090900	0	1890	1890	1890	1890	0
655	20240314	090800	0	1890	1890	1890	1890	0
656	20240314	090700	0	1890	1890	1890	1890	0
657	20240314	090600	0	1890	1890	1890	1890	0
658	20240314	090500	0	1890	1890	1890	1890	0
659	20240314	090400	0	1890	1890	1890	1890	0
660	20240314	090300	0	1890	1890	1890	1890	0
661	20240314	090200	0	1890	1890	1890	1890	0
662	20240314	090100	0	1890	1890	1890	1890	0
663	20240314	090000	0	1890	1890	1890	1890	0