KissMeData/413300/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	213600	69453	980	980	980	980	1
3	20250324	213500	69453	980	980	980	980	0
4	20250324	213400	69453	980	980	980	980	0
5	20250324	213300	69453	980	980	980	980	0
6	20250324	213200	69453	980	980	980	980	0
7	20250324	213100	69453	980	980	980	980	0
8	20250324	213000	69453	980	980	980	980	0
9	20250324	212900	69453	980	980	980	980	0
10	20250324	212800	69453	980	980	980	980	0
11	20250324	212700	69453	980	980	980	980	0
12	20250324	212600	69453	980	980	980	980	0
13	20250324	212500	69453	980	980	980	980	0
14	20250324	212400	69453	980	980	980	980	0
15	20250324	212300	69453	980	980	980	980	0
16	20250324	212200	69453	980	980	980	980	0
17	20250324	212100	69453	980	980	980	980	0
18	20250324	212000	69453	980	980	980	980	0
19	20250324	211900	69453	980	980	980	980	0
20	20250324	211800	69453	980	980	980	980	0
21	20250324	211700	69453	980	980	980	980	0
22	20250324	211600	69453	980	980	980	980	0
23	20250324	211500	69453	980	980	980	980	0
24	20250324	211400	69453	980	980	980	980	0
25	20250324	211300	69453	980	980	980	980	0
26	20250324	211200	69453	980	980	980	980	0
27	20250324	211100	69453	980	980	980	980	0
28	20250324	211000	69453	980	980	980	980	0
29	20250324	210900	69453	980	980	980	980	0
30	20250324	210800	69453	980	980	980	980	0
31	20250324	210700	69453	980	980	980	980	0
32	20250324	210600	69453	980	980	980	980	1
33	20250324	210500	69453	980	980	980	980	0
34	20250324	210400	69453	980	980	980	980	0
35	20250324	210300	69453	980	980	980	980	0
36	20250324	210200	69453	980	980	980	980	0
37	20250324	210100	69453	980	980	980	980	0
38	20250324	210000	69453	980	980	980	980	0
39	20250324	205900	69453	980	980	980	980	0
40	20250324	205800	69453	980	980	980	980	0
41	20250324	205700	69453	980	980	980	980	0
42	20250324	205600	69453	980	980	980	980	0
43	20250324	205500	69453	980	980	980	980	0
44	20250324	205400	69453	980	980	980	980	0
45	20250324	205300	69453	980	980	980	980	0
46	20250324	205200	69453	980	980	980	980	0
47	20250324	205100	69453	980	980	980	980	0
48	20250324	205000	69453	980	980	980	980	0
49	20250324	204900	69453	980	980	980	980	0
50	20250324	204800	69453	980	980	980	980	0
51	20250324	204700	69453	980	980	980	980	0
52	20250324	204600	69453	980	980	980	980	0
53	20250324	204500	69453	980	980	980	980	0
54	20250324	204400	69453	980	980	980	980	0
55	20250324	204300	69453	980	980	980	980	0
56	20250324	204200	69453	980	980	980	980	0
57	20250324	204100	69453	980	980	980	980	0
58	20250324	204000	69453	980	980	980	980	0
59	20250324	203900	69453	980	980	980	980	0
60	20250324	203800	69453	980	980	980	980	0
61	20250324	203700	69453	980	980	980	980	0
62	20250324	203600	69453	980	980	980	980	1
63	20250324	203500	69453	980	980	980	980	0
64	20250324	203400	69453	980	980	980	980	0
65	20250324	203300	69453	980	980	980	980	0
66	20250324	203200	69453	980	980	980	980	0
67	20250324	203100	69453	980	980	980	980	0
68	20250324	203000	69453	980	980	980	980	0
69	20250324	202900	69453	980	980	980	980	0
70	20250324	202800	69453	980	980	980	980	0
71	20250324	202700	69453	980	980	980	980	0
72	20250324	202600	69453	980	980	980	980	0
73	20250324	202500	69453	980	980	980	980	0
74	20250324	202400	69453	980	980	980	980	0
75	20250324	202300	69453	980	980	980	980	0
76	20250324	202200	69453	980	980	980	980	0
77	20250324	202100	69453	980	980	980	980	0
78	20250324	202000	69453	980	980	980	980	0
79	20250324	201900	69453	980	980	980	980	0
80	20250324	201800	69453	980	980	980	980	0
81	20250324	201700	69453	980	980	980	980	0
82	20250324	201600	69453	980	980	980	980	0
83	20250324	201500	69453	980	980	980	980	0
84	20250324	201400	69453	980	980	980	980	0
85	20250324	201300	69453	980	980	980	980	0
86	20250324	201200	69453	980	980	980	980	0
87	20250324	201100	69453	980	980	980	980	0
88	20250324	201000	69453	980	980	980	980	0
89	20250324	200900	69453	980	980	980	980	0
90	20250324	200800	69453	980	980	980	980	0
91	20250324	200700	69453	980	980	980	980	0
92	20250324	200600	69453	980	980	980	980	1
93	20250324	200500	69453	980	980	980	980	0
94	20250324	200400	69453	980	980	980	980	0
95	20250324	200300	69453	980	980	980	980	0
96	20250324	200200	69453	980	980	980	980	0
97	20250324	200100	69453	980	980	980	980	0
98	20250324	200000	69453	980	980	980	980	0
99	20250324	195900	69453	980	980	980	980	0
100	20250324	195800	69453	980	980	980	980	0
101	20250324	195700	69453	980	980	980	980	0
102	20250324	195600	69453	980	980	980	980	0
103	20250324	195500	69453	980	980	980	980	0
104	20250324	195400	69453	980	980	980	980	0
105	20250324	195300	69453	980	980	980	980	0
106	20250324	195200	69453	980	980	980	980	0
107	20250324	195100	69453	980	980	980	980	0
108	20250324	195000	69453	980	980	980	980	0
109	20250324	194900	69453	980	980	980	980	0
110	20250324	194800	69453	980	980	980	980	0
111	20250324	194700	69453	980	980	980	980	0
112	20250324	194600	69453	980	980	980	980	0
113	20250324	194500	69453	980	980	980	980	0
114	20250324	194400	69453	980	980	980	980	0
115	20250324	194300	69453	980	980	980	980	0
116	20250324	194200	69453	980	980	980	980	0
117	20250324	194100	69453	980	980	980	980	0
118	20250324	194000	69453	980	980	980	980	0
119	20250324	193900	69453	980	980	980	980	0
120	20250324	193800	69453	980	980	980	980	0
121	20250324	193700	69453	980	980	980	980	0
122	20250324	193600	69453	980	980	980	980	1
123	20250324	193500	69453	980	980	980	980	0
124	20250324	193400	69453	980	980	980	980	0
125	20250324	193300	69453	980	980	980	980	0
126	20250324	193200	69453	980	980	980	980	0
127	20250324	193100	69453	980	980	980	980	0
128	20250324	193000	69453	980	980	980	980	0
129	20250324	192900	69453	980	980	980	980	0
130	20250324	192800	69453	980	980	980	980	0
131	20250324	192700	69453	980	980	980	980	0
132	20250324	192600	69453	980	980	980	980	0
133	20250324	192500	69453	980	980	980	980	0
134	20250324	192400	69453	980	980	980	980	0
135	20250324	192300	69453	980	980	980	980	0
136	20250324	192200	69453	980	980	980	980	0
137	20250324	192100	69453	980	980	980	980	0
138	20250324	192000	69453	980	980	980	980	0
139	20250324	191900	69453	980	980	980	980	0
140	20250324	191800	69453	980	980	980	980	0
141	20250324	191700	69453	980	980	980	980	0
142	20250324	191600	69453	980	980	980	980	0
143	20250324	191500	69453	980	980	980	980	0
144	20250324	191400	69453	980	980	980	980	0
145	20250324	191300	69453	980	980	980	980	0
146	20250324	191200	69453	980	980	980	980	0
147	20250324	191100	69453	980	980	980	980	0
148	20250324	191000	69453	980	980	980	980	0
149	20250324	190900	69453	980	980	980	980	0
150	20250324	190800	69453	980	980	980	980	0
151	20250324	190700	69453	980	980	980	980	0
152	20250324	190600	69453	980	980	980	980	1
153	20250324	190500	69453	980	980	980	980	0
154	20250324	190400	69453	980	980	980	980	0
155	20250324	190300	69453	980	980	980	980	0
156	20250324	190200	69453	980	980	980	980	0
157	20250324	190100	69453	980	980	980	980	0
158	20250324	190000	69453	980	980	980	980	0
159	20250324	185900	69453	980	980	980	980	0
160	20250324	185800	69453	980	980	980	980	0
161	20250324	185700	69453	980	980	980	980	0
162	20250324	185600	69453	980	980	980	980	0
163	20250324	185500	69453	980	980	980	980	0
164	20250324	185400	69453	980	980	980	980	0
165	20250324	185300	69453	980	980	980	980	0
166	20250324	185200	69453	980	980	980	980	0
167	20250324	185100	69453	980	980	980	980	0
168	20250324	185000	69453	980	980	980	980	0
169	20250324	184900	69453	980	980	980	980	0
170	20250324	184800	69453	980	980	980	980	0
171	20250324	184700	69453	980	980	980	980	0
172	20250324	184600	69453	980	980	980	980	0
173	20250324	184500	69453	980	980	980	980	0
174	20250324	184400	69453	980	980	980	980	0
175	20250324	184300	69453	980	980	980	980	0
176	20250324	184200	69453	980	980	980	980	0
177	20250324	184100	69453	980	980	980	980	0
178	20250324	184000	69453	980	980	980	980	0
179	20250324	183900	69453	980	980	980	980	0
180	20250324	183800	69453	980	980	980	980	0
181	20250324	183700	69453	980	980	980	980	0
182	20250324	183600	69453	980	980	980	980	1
183	20250324	183500	69453	980	980	980	980	0
184	20250324	183400	69453	980	980	980	980	0
185	20250324	183300	69453	980	980	980	980	0
186	20250324	183200	69453	980	980	980	980	0
187	20250324	183100	69453	980	980	980	980	0
188	20250324	183000	69453	980	980	980	980	0
189	20250324	182900	69453	980	980	980	980	0
190	20250324	182800	69453	980	980	980	980	0
191	20250324	182700	69453	980	980	980	980	0
192	20250324	182600	69453	980	980	980	980	0
193	20250324	182500	69453	980	980	980	980	0
194	20250324	182400	69453	980	980	980	980	0
195	20250324	182300	69453	980	980	980	980	0
196	20250324	182200	69453	980	980	980	980	0
197	20250324	182100	69453	980	980	980	980	0
198	20250324	182000	69453	980	980	980	980	0
199	20250324	181900	69453	980	980	980	980	0
200	20250324	181800	69453	980	980	980	980	0
201	20250324	181700	69453	980	980	980	980	0
202	20250324	181600	69453	980	980	980	980	0
203	20250324	181500	69453	980	980	980	980	0
204	20250324	181400	69453	980	980	980	980	0
205	20250324	181300	69453	980	980	980	980	0
206	20250324	181200	69453	980	980	980	980	0
207	20250324	181100	69453	980	980	980	980	0
208	20250324	181000	69453	980	980	980	980	0
209	20250324	180900	69453	980	980	980	980	0
210	20250324	180800	69453	980	980	980	980	0
211	20250324	180700	69453	980	980	980	980	0
212	20250324	180600	69453	980	980	980	980	1
213	20250324	180500	69453	980	980	980	980	0
214	20250324	180400	69453	980	980	980	980	0
215	20250324	180300	69453	980	980	980	980	0
216	20250324	180200	69453	980	980	980	980	0
217	20250324	180100	69453	980	980	980	980	0
218	20250324	180000	69453	980	980	980	980	0
219	20250324	175900	69453	980	980	980	980	0
220	20250324	175800	69453	980	980	980	980	0
221	20250324	175700	69453	980	980	980	980	0
222	20250324	175600	69453	980	980	980	980	0
223	20250324	175500	69453	980	980	980	980	0
224	20250324	175400	69453	980	980	980	980	0
225	20250324	175300	69453	980	980	980	980	0
226	20250324	175200	69453	980	980	980	980	0
227	20250324	175100	69453	980	980	980	980	0
228	20250324	175000	69453	980	980	980	980	0
229	20250324	174900	69453	980	980	980	980	0
230	20250324	174800	69453	980	980	980	980	0
231	20250324	174700	69453	980	980	980	980	0
232	20250324	174600	69453	980	980	980	980	0
233	20250324	174500	69453	980	980	980	980	0
234	20250324	174400	69453	980	980	980	980	0
235	20250324	174300	69453	980	980	980	980	0
236	20250324	174200	69453	980	980	980	980	0
237	20250324	174100	69453	980	980	980	980	0
238	20250324	174000	69453	980	980	980	980	0
239	20250324	173900	69453	980	980	980	980	0
240	20250324	173800	69453	980	980	980	980	0
241	20250324	173700	69453	980	980	980	980	0
242	20250324	173600	69453	980	980	980	980	1
243	20250324	173500	69453	980	980	980	980	0
244	20250324	173400	69453	980	980	980	980	0
245	20250324	173300	69453	980	980	980	980	0
246	20250324	173200	69453	980	980	980	980	0
247	20250324	173100	69453	980	980	980	980	0
248	20250324	173000	69453	980	980	980	980	0
249	20250324	172900	69453	980	980	980	980	0
250	20250324	172800	69453	980	980	980	980	0
251	20250324	172700	69453	980	980	980	980	0
252	20250324	172600	69453	980	980	980	980	0
253	20250324	172500	69453	980	980	980	980	0
254	20250324	172400	69453	980	980	980	980	0
255	20250324	172300	69453	980	980	980	980	0
256	20250324	172200	69453	980	980	980	980	0
257	20250324	172100	69453	980	980	980	980	0
258	20250324	172000	69453	980	980	980	980	0
259	20250324	171900	69453	980	980	980	980	0
260	20250324	171800	69453	980	980	980	980	0
261	20250324	171700	69453	980	980	980	980	0
262	20250324	171600	69453	980	980	980	980	0
263	20250324	171500	69453	980	980	980	980	0
264	20250324	171400	69453	980	980	980	980	0
265	20250324	171300	69453	980	980	980	980	0
266	20250324	171200	69453	980	980	980	980	0
267	20250324	171100	69453	980	980	980	980	0
268	20250324	171000	69453	980	980	980	980	0
269	20250324	170900	69453	980	980	980	980	0
270	20250324	170800	69453	980	980	980	980	0
271	20250324	170700	69453	980	980	980	980	0
272	20250324	170600	69453	980	980	980	980	1
273	20250324	170500	69453	980	980	980	980	0
274	20250324	170400	69453	980	980	980	980	0
275	20250324	170300	69453	980	980	980	980	0
276	20250324	170200	69453	980	980	980	980	0
277	20250324	170100	69453	980	980	980	980	0
278	20250324	170000	69453	980	980	980	980	0
279	20250324	165900	69453	980	980	980	980	0
280	20250324	165800	69453	980	980	980	980	0
281	20250324	165700	69453	980	980	980	980	0
282	20250324	165600	69453	980	980	980	980	0
283	20250324	165500	69453	980	980	980	980	0
284	20250324	165400	69453	980	980	980	980	0
285	20250324	165300	69453	980	980	980	980	0
286	20250324	165200	69453	980	980	980	980	0
287	20250324	165100	69453	980	980	980	980	0
288	20250324	165000	69453	980	980	980	980	0
289	20250324	164900	69453	980	980	980	980	0
290	20250324	164800	69453	980	980	980	980	0
291	20250324	164700	69453	980	980	980	980	0
292	20250324	164600	69453	980	980	980	980	0
293	20250324	164500	69453	980	980	980	980	0
294	20250324	164400	69453	980	980	980	980	0
295	20250324	164300	69453	980	980	980	980	0
296	20250324	164200	69453	980	980	980	980	0
297	20250324	164100	69453	980	980	980	980	0
298	20250324	164000	69453	980	980	980	980	0
299	20250324	163900	69453	980	980	980	980	0
300	20250324	163800	69453	980	980	980	980	0
301	20250324	163700	69453	980	980	980	980	0
302	20250324	163600	69453	980	980	980	980	1
303	20250324	163500	69453	980	980	980	980	0
304	20250324	163400	69453	980	980	980	980	0
305	20250324	163300	69453	980	980	980	980	0
306	20250324	163200	69453	980	980	980	980	0
307	20250324	163100	69453	980	980	980	980	0
308	20250324	163000	69453	980	980	980	980	0
309	20250324	162900	69453	980	980	980	980	0
310	20250324	162800	69453	980	980	980	980	0
311	20250324	162700	69453	980	980	980	980	0
312	20250324	162600	69453	980	980	980	980	0
313	20250324	162500	69453	980	980	980	980	0
314	20250324	162400	69453	980	980	980	980	0
315	20250324	162300	69453	980	980	980	980	0
316	20250324	162200	69453	980	980	980	980	0
317	20250324	162100	69453	980	980	980	980	0
318	20250324	162000	69453	980	980	980	980	0
319	20250324	161900	69453	980	980	980	980	0
320	20250324	161800	69453	980	980	980	980	0
321	20250324	161700	69453	980	980	980	980	0
322	20250324	161600	69453	980	980	980	980	0
323	20250324	161500	69453	980	980	980	980	0
324	20250324	161400	69453	980	980	980	980	0
325	20250324	161300	69453	980	980	980	980	0
326	20250324	161200	69453	980	980	980	980	0
327	20250324	161100	69453	980	980	980	980	0
328	20250324	161000	69453	980	980	980	980	0
329	20250324	160900	69453	980	980	980	980	0
330	20250324	160800	69453	980	980	980	980	0
331	20250324	160700	69453	980	980	980	980	0
332	20250324	160600	69453	980	980	980	980	1
333	20250324	160500	69453	980	980	980	980	0
334	20250324	160400	69453	980	980	980	980	0
335	20250324	160300	69453	980	980	980	980	0
336	20250324	160200	69453	980	980	980	980	0
337	20250324	160100	69453	980	980	980	980	0
338	20250324	160000	69453	980	980	980	980	0
339	20250324	155900	69453	980	980	980	980	0
340	20250324	155800	69453	980	980	980	980	0
341	20250324	155700	69453	980	980	980	980	0
342	20250324	155600	69453	980	980	980	980	0
343	20250324	155500	69453	980	980	980	980	0
344	20250324	155400	69453	980	980	980	980	0
345	20250324	155300	69453	980	980	980	980	0
346	20250324	155200	69453	980	980	980	980	0
347	20250324	155100	69453	980	980	980	980	0
348	20250324	155000	69453	980	980	980	980	0
349	20250324	154900	69453	980	980	980	980	0
350	20250324	154800	69453	980	980	980	980	0
351	20250324	154700	69453	980	980	980	980	0
352	20250324	154600	69453	980	980	980	980	0
353	20250324	154500	69453	980	980	980	980	0
354	20250324	154400	69453	980	980	980	980	0
355	20250324	154300	69453	980	980	980	980	0
356	20250324	154200	69453	980	980	980	980	0
357	20250324	154100	69453	980	980	980	980	0
358	20250324	154000	69453	980	980	980	980	0
359	20250324	153900	69453	980	980	980	980	0
360	20250324	153800	69453	980	980	980	980	0
361	20250324	153700	69453	980	980	980	980	0
362	20250324	153600	69453	980	980	980	980	1
363	20250324	153500	69453	980	980	980	980	0
364	20250324	153400	69453	980	980	980	980	0
365	20250324	153300	69453	980	980	980	980	0
366	20250324	153200	69453	980	980	980	980	0
367	20250324	153100	69453	980	980	980	980	0
368	20250324	153000	69453	980	980	980	980	0
369	20250324	152900	69453	980	980	980	980	0
370	20250324	152800	69453	980	980	980	980	0
371	20250324	152700	69453	980	980	980	980	0
372	20250324	152600	69453	980	980	980	980	0
373	20250324	152500	69453	980	980	980	980	0
374	20250324	152400	69453	980	980	980	980	0
375	20250324	152300	69453	980	980	980	980	0
376	20250324	152200	69453	980	980	980	980	0
377	20250324	152100	69453	980	980	980	980	0
378	20250324	152000	69453	980	980	980	980	0
379	20250324	151900	69453	980	980	980	980	0
380	20250324	151800	69453	980	980	980	980	0
381	20250324	151700	69453	980	980	980	980	0
382	20250324	151600	69453	980	980	980	980	0
383	20250324	151500	69453	980	980	980	980	0
384	20250324	151400	69453	980	980	980	980	0
385	20250324	151300	69453	980	980	980	980	0
386	20250324	151200	69453	980	980	980	980	0
387	20250324	151100	69453	980	980	980	980	0
388	20250324	151000	69453	980	980	980	980	0
389	20250324	150900	69453	980	980	980	980	0
390	20250324	150800	69453	980	980	980	980	0
391	20250324	150700	69453	980	980	980	980	0
392	20250324	150600	69453	980	980	980	980	0
393	20250324	150500	69453	980	980	980	980	0
394	20250324	150400	69453	980	980	980	980	0
395	20250324	150300	69453	980	980	980	980	0
396	20250324	150200	69453	980	980	980	980	0
397	20250324	150100	69453	980	980	980	980	0
398	20250324	150000	69453	980	980	980	980	0
399	20250324	145900	69453	980	980	980	980	0
400	20250324	145800	69453	980	980	980	980	0
401	20250324	145700	69453	980	980	980	980	0
402	20250324	145600	69453	980	980	980	980	0
403	20250324	145500	69453	980	980	980	980	0
404	20250324	145400	69453	980	980	980	980	0
405	20250324	145300	69453	980	980	980	980	0
406	20250324	145200	69453	980	980	980	980	0
407	20250324	145100	69453	980	980	980	980	0
408	20250324	145000	69453	980	980	980	980	0
409	20250324	144900	69453	980	980	980	980	0
410	20250324	144800	69453	980	980	980	980	0
411	20250324	144700	69453	980	980	980	980	0
412	20250324	144600	69453	980	980	980	980	0
413	20250324	144500	69453	980	980	980	980	0
414	20250324	144400	69453	980	980	980	980	0
415	20250324	144300	69453	980	980	980	980	0
416	20250324	144200	69453	980	980	980	980	0
417	20250324	144100	69453	980	980	980	980	0
418	20250324	144000	69453	980	980	980	980	0
419	20250324	143900	69453	980	980	980	980	0
420	20250324	143800	69453	980	980	980	980	0
421	20250324	143700	69453	980	980	980	980	0
422	20250324	143600	69453	980	980	980	980	0
423	20250324	143500	69453	980	980	980	980	0
424	20250324	143400	69453	980	980	980	980	0
425	20250324	143300	69453	980	980	980	980	0
426	20250324	143200	69453	980	980	980	980	0
427	20250324	143100	69453	980	980	980	980	0
428	20250324	143000	69453	980	980	980	980	0
429	20250324	142900	69453	980	980	980	980	0
430	20250324	142800	69453	980	980	980	980	0
431	20250324	142700	69453	980	980	980	980	0
432	20250324	142600	69453	980	980	980	980	0
433	20250324	142500	69453	980	980	980	980	0
434	20250324	142400	69453	980	980	980	980	0
435	20250324	142300	69453	980	980	980	980	0
436	20250324	142200	69453	980	980	980	980	0
437	20250324	142100	69453	980	980	980	980	0
438	20250324	142000	69453	980	980	980	980	0
439	20250324	141900	69453	980	980	980	980	0
440	20250324	141800	69453	980	980	980	980	0
441	20250324	141700	69453	980	980	980	980	0
442	20250324	141600	69453	980	980	980	980	0
443	20250324	141500	69453	980	980	980	980	0
444	20250324	141400	69453	980	980	980	980	0
445	20250324	141300	69453	980	980	980	980	0
446	20250324	141200	69453	980	980	980	980	0
447	20250324	141100	69453	980	980	980	980	0
448	20250324	141000	69453	980	980	980	980	0
449	20250324	140900	69453	980	980	980	980	0
450	20250324	140800	69453	980	980	980	980	0
451	20250324	140700	69453	980	980	980	980	0
452	20250324	140600	69453	980	980	980	980	0
453	20250324	140500	69453	980	980	980	980	0
454	20250324	140400	69453	980	980	980	980	0
455	20250324	140300	69453	980	980	980	980	0
456	20250324	140200	69453	980	980	980	980	0
457	20250324	140100	69453	980	980	980	980	0
458	20250324	140000	69453	980	980	980	980	0
459	20250324	135900	69453	980	980	980	980	0
460	20250324	135800	69453	980	980	980	980	0
461	20250324	135700	69453	980	980	980	980	0
462	20250324	135600	69453	980	980	980	980	0
463	20250324	135500	69453	980	980	980	980	0
464	20250324	135400	69453	980	980	980	980	0
465	20250324	135300	69453	980	980	980	980	0
466	20250324	135200	69453	980	980	980	980	0
467	20250324	135100	69453	980	980	980	980	0
468	20250324	135000	69453	980	980	980	980	0
469	20250324	134900	69453	980	980	980	980	0
470	20250324	134800	69453	980	980	980	980	0
471	20250324	134700	69453	980	980	980	980	0
472	20250324	134600	69453	980	980	980	980	0
473	20250324	134500	69453	980	980	980	980	0
474	20250324	134400	69453	980	980	980	980	0
475	20250324	134300	69453	980	980	980	980	0
476	20250324	134200	69453	980	980	980	980	0
477	20250324	134100	69453	980	980	980	980	0
478	20250324	134000	69453	980	980	980	980	0
479	20250324	133900	69453	980	980	980	980	0
480	20250324	133800	69453	980	980	980	980	0
481	20250324	133700	69453	980	980	980	980	0
482	20250324	133600	69453	980	980	980	980	0
483	20250324	133500	69453	980	980	980	980	0
484	20250324	133400	69453	980	980	980	980	0
485	20250324	133300	69453	980	980	980	980	0
486	20250324	133200	69453	980	980	980	980	0
487	20250324	133100	69453	980	980	980	980	0
488	20250324	133000	69453	980	980	980	980	0
489	20250324	132900	69453	980	980	980	980	0
490	20250324	132800	69453	980	980	980	980	0
491	20250324	132700	69453	980	980	980	980	0
492	20250324	132600	69453	980	980	980	980	0
493	20250324	132500	69453	980	980	980	980	0
494	20250324	132400	69453	980	980	980	980	0
495	20250324	132300	69453	980	980	980	980	0
496	20250324	132200	69453	980	980	980	980	0
497	20250324	132100	69453	980	980	980	980	0
498	20250324	132000	69453	980	980	980	980	0
499	20250324	131900	69453	980	980	980	980	0
500	20250324	131800	69453	980	980	980	980	0
501	20250324	131700	69453	980	980	980	980	0
502	20250324	131600	69453	980	980	980	980	0
503	20250324	131500	69453	980	980	980	980	0
504	20250324	131400	69453	980	980	980	980	0
505	20250324	131300	69453	980	980	980	980	0
506	20250324	131200	69453	980	980	980	980	0
507	20250324	131100	69453	980	980	980	980	0
508	20250324	131000	69453	980	980	980	980	0
509	20250324	130900	69453	980	980	980	980	0
510	20250324	130800	69453	980	980	980	980	0
511	20250324	130700	69453	980	980	980	980	0
512	20250324	130600	69453	980	980	980	980	0
513	20250324	130500	69453	980	980	980	980	0
514	20250324	130400	69453	980	980	980	980	0
515	20250324	130300	69453	980	980	980	980	0
516	20250324	130200	69453	980	980	980	980	0
517	20250324	130100	69453	980	980	980	980	0
518	20250324	130000	69453	980	980	980	980	0
519	20250324	125900	69453	980	980	980	980	0
520	20250324	125800	69453	980	980	980	980	0
521	20250324	125700	69453	980	980	980	980	0
522	20250324	125600	69453	980	980	980	980	0
523	20250324	125500	69453	980	980	980	980	0
524	20250324	125400	69453	980	980	980	980	0
525	20250324	125300	69453	980	980	980	980	0
526	20250324	125200	69453	980	980	980	980	0
527	20250324	125100	69453	980	980	980	980	0
528	20250324	125000	69453	980	980	980	980	0
529	20250324	124900	69453	980	980	980	980	0
530	20250324	124800	69453	980	980	980	980	0
531	20250324	124700	69453	980	980	980	980	0
532	20250324	124600	69453	980	980	980	980	0
533	20250324	124500	69453	980	980	980	980	0
534	20250324	124400	69453	980	980	980	980	0
535	20250324	124300	69453	980	980	980	980	0
536	20250324	124200	69453	980	980	980	980	0
537	20250324	124100	69453	980	980	980	980	0
538	20250324	124000	69453	980	980	980	980	0
539	20250324	123900	69453	980	980	980	980	0
540	20250324	123800	69453	980	980	980	980	0
541	20250324	123700	69453	980	980	980	980	0
542	20250324	123600	69453	980	980	980	980	0
543	20250324	123500	69453	980	980	980	980	0
544	20250324	123400	69453	980	980	980	980	0
545	20250324	123300	69453	980	980	980	980	0
546	20250324	123200	69453	980	980	980	980	0
547	20250324	123100	69453	980	980	980	980	0
548	20250324	123000	69453	980	980	980	980	0
549	20250324	122900	69453	980	980	980	980	0
550	20250324	122800	69453	980	980	980	980	0
551	20250324	122700	69453	980	980	980	980	0
552	20250324	122600	69453	980	980	980	980	0
553	20250324	122500	69453	980	980	980	980	0
554	20250324	122400	69453	980	980	980	980	0
555	20250324	122300	69453	980	980	980	980	0
556	20250324	122200	69453	980	980	980	980	0
557	20250324	122100	69453	980	980	980	980	0
558	20250324	122000	69453	980	980	980	980	0
559	20250324	121900	69453	980	980	980	980	0
560	20250324	121800	69453	980	980	980	980	0
561	20250324	121700	69453	980	980	980	980	0
562	20250324	121600	69453	980	980	980	980	0
563	20250324	121500	69453	980	980	980	980	0
564	20250324	121400	69453	980	980	980	980	0
565	20250324	121300	69453	980	980	980	980	0
566	20250324	121200	69453	980	980	980	980	0
567	20250324	121100	69453	980	980	980	980	0
568	20250324	121000	69453	980	980	980	980	0
569	20250324	120900	69453	980	980	980	980	0
570	20250324	120800	69453	980	980	980	980	0
571	20250324	120700	69453	980	980	980	980	0
572	20250324	120600	69453	980	980	980	980	0
573	20250324	120500	69453	980	980	980	980	0
574	20250324	120400	69453	980	980	980	980	0
575	20250324	120300	69453	980	980	980	980	0
576	20250324	120200	69453	980	980	980	980	0
577	20250324	120100	69453	980	980	980	980	0
578	20250324	120000	69453	980	980	980	980	0
579	20250324	115900	69453	980	980	980	980	0
580	20250324	115800	69453	980	980	980	980	0
581	20250324	115700	69453	980	980	980	980	0
582	20250324	115600	69453	980	980	980	980	0
583	20250324	115500	69453	980	980	980	980	0
584	20250324	115400	69453	980	980	980	980	0
585	20250324	115300	69453	980	980	980	980	0
586	20250324	115200	69453	980	980	980	980	0
587	20250324	115100	69453	980	980	980	980	0
588	20250324	115000	69453	980	980	980	980	0
589	20250324	114900	69453	980	980	980	980	0
590	20250324	114800	69453	980	980	980	980	0
591	20250324	114700	69453	980	980	980	980	0
592	20250324	114600	69453	980	980	980	980	0
593	20250324	114500	69453	980	980	980	980	0
594	20250324	114400	69453	980	980	980	980	0
595	20250324	114300	69453	980	980	980	980	1
596	20250324	114200	68473	930	930	930	930	0
597	20250324	114100	68473	930	930	930	930	0
598	20250324	114000	68473	930	930	930	930	0
599	20250324	113900	68473	930	930	930	930	0
600	20250324	113800	68473	930	930	930	930	0
601	20250324	113700	68473	930	930	930	930	0
602	20250324	113600	68473	930	930	930	930	0
603	20250324	113500	68473	930	930	930	930	0
604	20250324	113400	68473	930	930	930	930	0
605	20250324	113300	68473	930	930	930	930	0
606	20250324	113200	68473	930	930	930	930	0
607	20250324	113100	68473	930	930	930	930	0
608	20250324	113000	68473	930	930	930	930	0
609	20250324	112900	68473	930	930	930	930	0
610	20250324	112800	68473	930	930	930	930	0
611	20250324	112700	68473	930	930	930	930	0
612	20250324	112600	68473	930	930	930	930	30
613	20250324	112500	40573	990	990	990	990	0
614	20250324	112400	40573	990	990	990	990	0
615	20250324	112300	40573	990	990	990	990	0
616	20250324	112200	40573	990	990	990	990	0
617	20250324	112100	40573	990	990	990	990	0
618	20250324	112000	40573	990	990	990	990	0
619	20250324	111900	40573	990	990	990	990	0
620	20250324	111800	40573	990	990	990	990	0
621	20250324	111700	40573	990	990	990	990	0
622	20250324	111600	40573	990	990	990	990	0
623	20250324	111500	40573	990	990	990	990	0
624	20250324	111400	40573	990	990	990	990	0
625	20250324	111300	40573	990	990	990	990	0
626	20250324	111200	40573	990	990	990	990	0
627	20250324	111100	40573	990	990	990	990	0
628	20250324	111000	40573	990	990	990	990	0
629	20250324	110900	40573	990	990	990	990	0
630	20250324	110800	40573	990	990	990	990	0
631	20250324	110700	40573	990	990	990	990	0
632	20250324	110600	40573	990	990	990	990	0
633	20250324	110500	40573	990	990	990	990	0
634	20250324	110400	40573	990	990	990	990	0
635	20250324	110300	40573	990	990	990	990	0
636	20250324	110200	40573	990	990	990	990	0
637	20250324	110100	40573	990	990	990	990	0
638	20250324	110000	40573	990	990	990	990	0
639	20250324	105900	40573	990	990	990	990	0
640	20250324	105800	40573	990	990	990	990	0
641	20250324	105700	40573	990	990	990	990	0
642	20250324	105600	40573	990	990	990	990	0
643	20250324	105500	40573	990	990	990	990	0
644	20250324	105400	40573	990	990	990	990	0
645	20250324	105300	40573	990	990	990	990	0
646	20250324	105200	40573	990	990	990	990	0
647	20250324	105100	40573	990	990	990	990	0
648	20250324	105000	40573	990	990	990	990	0
649	20250324	104900	40573	990	990	990	990	0
650	20250324	104800	40573	990	990	990	990	0
651	20250324	104700	40573	990	990	990	990	0
652	20250324	104600	40573	990	990	990	990	0
653	20250324	104500	40573	990	990	990	990	0
654	20250324	104400	40573	990	990	990	990	0
655	20250324	104300	40573	990	990	990	990	0
656	20250324	104200	40573	990	990	990	990	0
657	20250324	104100	40573	990	990	990	990	0
658	20250324	104000	40573	990	990	990	990	0
659	20250324	103900	40573	990	990	990	990	0
660	20250324	103800	40573	990	990	990	990	0
661	20250324	103700	40573	990	990	990	990	0
662	20250324	103600	40573	990	990	990	990	0
663	20250324	103500	40573	990	990	990	990	0
664	20250324	103400	40573	990	990	990	990	0
665	20250324	103300	40573	990	990	990	990	0
666	20250324	103200	40573	990	990	990	990	0
667	20250324	103100	40573	990	990	990	990	0
668	20250324	103000	40573	990	990	990	990	0
669	20250324	102900	40573	990	990	990	990	0
670	20250324	102800	40573	990	990	990	990	0
671	20250324	102700	40573	990	990	990	990	0
672	20250324	102600	40573	990	990	990	990	0
673	20250324	102500	40573	990	990	990	990	0
674	20250324	102400	40573	990	990	990	990	0
675	20250324	102300	40573	990	990	990	990	0
676	20250324	102200	40573	990	990	990	990	0
677	20250324	102100	40573	990	990	990	990	0
678	20250324	102000	40573	990	990	990	990	0
679	20250324	101900	40573	990	990	990	990	0
680	20250324	101800	40573	990	990	990	990	0
681	20250324	101700	40573	990	990	990	990	0
682	20250324	101600	40573	990	990	990	990	0
683	20250324	101500	40573	990	990	990	990	0
684	20250324	101400	40573	990	990	990	990	0
685	20250324	101300	40573	990	990	990	990	0
686	20250324	101200	40573	990	990	990	990	0
687	20250324	101100	40573	990	990	990	990	0
688	20250324	101000	40573	990	990	990	990	0
689	20250324	100900	40573	990	990	990	990	0
690	20250324	100800	40573	990	990	990	990	0
691	20250324	100700	40573	990	990	990	990	0
692	20250324	100600	40573	990	990	990	990	0
693	20250324	100500	40573	990	990	990	990	0
694	20250324	100400	40573	990	990	990	990	0
695	20250324	100300	40573	990	990	990	990	0
696	20250324	100200	40573	990	990	990	990	0
697	20250324	100100	40573	990	990	990	990	0
698	20250324	100000	40573	990	990	990	990	0
699	20250324	095900	40573	990	990	990	990	0
700	20250324	095800	40573	990	990	990	990	0
701	20250324	095700	40573	990	990	990	990	0
702	20250324	095600	40573	990	990	990	990	0
703	20250324	095500	40573	990	990	990	990	0
704	20250324	095400	40573	990	990	990	990	0
705	20250324	095300	40573	990	990	990	990	0
706	20250324	095200	40573	990	990	990	990	0
707	20250324	095100	40573	990	990	990	990	0
708	20250324	095000	40573	990	990	990	990	0
709	20250324	094900	40573	990	990	990	990	0
710	20250324	094800	40573	990	990	990	990	0
711	20250324	094700	40573	990	990	990	990	0
712	20250324	094600	40573	990	990	990	990	0
713	20250324	094500	40573	990	990	990	990	0
714	20250324	094400	40573	990	990	990	990	0
715	20250324	094300	40573	990	990	990	990	0
716	20250324	094200	40573	990	990	990	990	0
717	20250324	094100	40573	990	990	990	990	0
718	20250324	094000	40573	990	990	990	990	0
719	20250324	093900	40573	990	990	990	990	0
720	20250324	093800	40573	990	990	990	990	0
721	20250324	093700	40573	990	990	990	990	0
722	20250324	093600	40573	990	990	990	990	0
723	20250324	093500	40573	990	990	990	990	0
724	20250324	093400	40573	990	990	990	990	0
725	20250324	093300	40573	990	990	990	990	0
726	20250324	093200	40573	990	990	990	990	0
727	20250324	093100	40573	990	990	990	990	0
728	20250324	093000	40573	990	990	990	990	0
729	20250324	092900	40573	990	990	990	990	0
730	20250324	092800	40573	990	990	990	990	0
731	20250324	092700	40573	990	990	990	990	0
732	20250324	092600	40573	990	990	990	990	0
733	20250324	092500	40573	990	990	990	990	0
734	20250324	092400	40573	990	990	990	990	0
735	20250324	092300	40573	990	990	990	990	0
736	20250324	092200	40573	990	990	990	990	0
737	20250324	092100	40573	990	990	990	990	0
738	20250324	092000	40573	990	990	990	990	0
739	20250324	091900	40573	990	990	990	990	0
740	20250324	091800	40573	990	990	990	990	0
741	20250324	091700	40573	990	990	990	990	0
742	20250324	091600	40573	990	990	990	990	0
743	20250324	091500	40573	990	990	990	990	0
744	20250324	091400	40573	990	990	990	990	0
745	20250324	091300	40573	990	990	990	990	0
746	20250324	091200	40573	990	950	990	950	30
747	20250324	091100	12033	950	950	950	950	0
748	20250324	091000	12033	950	950	950	950	0
749	20250324	090900	12033	950	950	950	950	0
750	20250324	090800	12033	950	950	950	950	0
751	20250324	090700	12033	950	950	950	950	0
752	20250324	090600	12033	950	950	950	950	1
753	20250324	090500	11083	858	858	858	858	0
754	20250324	090400	11083	858	858	858	858	1
755	20250324	090300	10225	1160	1160	1160	1160	0
756	20250324	090200	10225	1160	1137	1160	1137	7
757	20250324	090100	2240	1120	1120	1120	1120	0
758	20250324	090000	2240	1120	1120	1120	1120	2