KissMeData/232530/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205500	3985	3985	3985	3985	3985	1
3	20250321	205400	3985	3985	3985	3985	3985	0
4	20250321	205300	3985	3985	3985	3985	3985	0
5	20250321	205200	3985	3985	3985	3985	3985	0
6	20250321	205100	3985	3985	3985	3985	3985	0
7	20250321	205000	3985	3985	3985	3985	3985	0
8	20250321	204900	3985	3985	3985	3985	3985	0
9	20250321	204800	3985	3985	3985	3985	3985	0
10	20250321	204700	3985	3985	3985	3985	3985	0
11	20250321	204600	3985	3985	3985	3985	3985	0
12	20250321	204500	3985	3985	3985	3985	3985	0
13	20250321	204400	3985	3985	3985	3985	3985	0
14	20250321	204300	3985	3985	3985	3985	3985	0
15	20250321	204200	3985	3985	3985	3985	3985	0
16	20250321	204100	3985	3985	3985	3985	3985	0
17	20250321	204000	3985	3985	3985	3985	3985	0
18	20250321	203900	3985	3985	3985	3985	3985	0
19	20250321	203800	3985	3985	3985	3985	3985	0
20	20250321	203700	3985	3985	3985	3985	3985	0
21	20250321	203600	3985	3985	3985	3985	3985	0
22	20250321	203500	3985	3985	3985	3985	3985	0
23	20250321	203400	3985	3985	3985	3985	3985	0
24	20250321	203300	3985	3985	3985	3985	3985	0
25	20250321	203200	3985	3985	3985	3985	3985	0
26	20250321	203100	3985	3985	3985	3985	3985	0
27	20250321	203000	3985	3985	3985	3985	3985	0
28	20250321	202900	3985	3985	3985	3985	3985	0
29	20250321	202800	3985	3985	3985	3985	3985	0
30	20250321	202700	3985	3985	3985	3985	3985	0
31	20250321	202600	3985	3985	3985	3985	3985	0
32	20250321	202500	3985	3985	3985	3985	3985	1
33	20250321	202400	3985	3985	3985	3985	3985	0
34	20250321	202300	3985	3985	3985	3985	3985	0
35	20250321	202200	3985	3985	3985	3985	3985	0
36	20250321	202100	3985	3985	3985	3985	3985	0
37	20250321	202000	3985	3985	3985	3985	3985	0
38	20250321	201900	3985	3985	3985	3985	3985	0
39	20250321	201800	3985	3985	3985	3985	3985	0
40	20250321	201700	3985	3985	3985	3985	3985	0
41	20250321	201600	3985	3985	3985	3985	3985	0
42	20250321	201500	3985	3985	3985	3985	3985	0
43	20250321	201400	3985	3985	3985	3985	3985	0
44	20250321	201300	3985	3985	3985	3985	3985	0
45	20250321	201200	3985	3985	3985	3985	3985	0
46	20250321	201100	3985	3985	3985	3985	3985	0
47	20250321	201000	3985	3985	3985	3985	3985	0
48	20250321	200900	3985	3985	3985	3985	3985	0
49	20250321	200800	3985	3985	3985	3985	3985	0
50	20250321	200700	3985	3985	3985	3985	3985	0
51	20250321	200600	3985	3985	3985	3985	3985	0
52	20250321	200500	3985	3985	3985	3985	3985	0
53	20250321	200400	3985	3985	3985	3985	3985	0
54	20250321	200300	3985	3985	3985	3985	3985	0
55	20250321	200200	3985	3985	3985	3985	3985	0
56	20250321	200100	3985	3985	3985	3985	3985	0
57	20250321	200000	3985	3985	3985	3985	3985	0
58	20250321	195900	3985	3985	3985	3985	3985	0
59	20250321	195800	3985	3985	3985	3985	3985	0
60	20250321	195700	3985	3985	3985	3985	3985	0
61	20250321	195600	3985	3985	3985	3985	3985	0
62	20250321	195500	3985	3985	3985	3985	3985	1
63	20250321	195400	3985	3985	3985	3985	3985	0
64	20250321	195300	3985	3985	3985	3985	3985	0
65	20250321	195200	3985	3985	3985	3985	3985	0
66	20250321	195100	3985	3985	3985	3985	3985	0
67	20250321	195000	3985	3985	3985	3985	3985	0
68	20250321	194900	3985	3985	3985	3985	3985	0
69	20250321	194800	3985	3985	3985	3985	3985	0
70	20250321	194700	3985	3985	3985	3985	3985	0
71	20250321	194600	3985	3985	3985	3985	3985	0
72	20250321	194500	3985	3985	3985	3985	3985	0
73	20250321	194400	3985	3985	3985	3985	3985	0
74	20250321	194300	3985	3985	3985	3985	3985	0
75	20250321	194200	3985	3985	3985	3985	3985	0
76	20250321	194100	3985	3985	3985	3985	3985	0
77	20250321	194000	3985	3985	3985	3985	3985	0
78	20250321	193900	3985	3985	3985	3985	3985	0
79	20250321	193800	3985	3985	3985	3985	3985	0
80	20250321	193700	3985	3985	3985	3985	3985	0
81	20250321	193600	3985	3985	3985	3985	3985	0
82	20250321	193500	3985	3985	3985	3985	3985	0
83	20250321	193400	3985	3985	3985	3985	3985	0
84	20250321	193300	3985	3985	3985	3985	3985	0
85	20250321	193200	3985	3985	3985	3985	3985	0
86	20250321	193100	3985	3985	3985	3985	3985	0
87	20250321	193000	3985	3985	3985	3985	3985	0
88	20250321	192900	3985	3985	3985	3985	3985	0
89	20250321	192800	3985	3985	3985	3985	3985	0
90	20250321	192700	3985	3985	3985	3985	3985	0
91	20250321	192600	3985	3985	3985	3985	3985	0
92	20250321	192500	3985	3985	3985	3985	3985	1
93	20250321	192400	3985	3985	3985	3985	3985	0
94	20250321	192300	3985	3985	3985	3985	3985	0
95	20250321	192200	3985	3985	3985	3985	3985	0
96	20250321	192100	3985	3985	3985	3985	3985	0
97	20250321	192000	3985	3985	3985	3985	3985	0
98	20250321	191900	3985	3985	3985	3985	3985	0
99	20250321	191800	3985	3985	3985	3985	3985	0
100	20250321	191700	3985	3985	3985	3985	3985	0
101	20250321	191600	3985	3985	3985	3985	3985	0
102	20250321	191500	3985	3985	3985	3985	3985	0
103	20250321	191400	3985	3985	3985	3985	3985	0
104	20250321	191300	3985	3985	3985	3985	3985	0
105	20250321	191200	3985	3985	3985	3985	3985	0
106	20250321	191100	3985	3985	3985	3985	3985	0
107	20250321	191000	3985	3985	3985	3985	3985	0
108	20250321	190900	3985	3985	3985	3985	3985	0
109	20250321	190800	3985	3985	3985	3985	3985	0
110	20250321	190700	3985	3985	3985	3985	3985	0
111	20250321	190600	3985	3985	3985	3985	3985	0
112	20250321	190500	3985	3985	3985	3985	3985	0
113	20250321	190400	3985	3985	3985	3985	3985	0
114	20250321	190300	3985	3985	3985	3985	3985	0
115	20250321	190200	3985	3985	3985	3985	3985	0
116	20250321	190100	3985	3985	3985	3985	3985	0
117	20250321	190000	3985	3985	3985	3985	3985	0
118	20250321	185900	3985	3985	3985	3985	3985	0
119	20250321	185800	3985	3985	3985	3985	3985	0
120	20250321	185700	3985	3985	3985	3985	3985	0
121	20250321	185600	3985	3985	3985	3985	3985	0
122	20250321	185500	3985	3985	3985	3985	3985	1
123	20250321	185400	3985	3985	3985	3985	3985	0
124	20250321	185300	3985	3985	3985	3985	3985	0
125	20250321	185200	3985	3985	3985	3985	3985	0
126	20250321	185100	3985	3985	3985	3985	3985	0
127	20250321	185000	3985	3985	3985	3985	3985	0
128	20250321	184900	3985	3985	3985	3985	3985	0
129	20250321	184800	3985	3985	3985	3985	3985	0
130	20250321	184700	3985	3985	3985	3985	3985	0
131	20250321	184600	3985	3985	3985	3985	3985	0
132	20250321	184500	3985	3985	3985	3985	3985	0
133	20250321	184400	3985	3985	3985	3985	3985	0
134	20250321	184300	3985	3985	3985	3985	3985	0
135	20250321	184200	3985	3985	3985	3985	3985	0
136	20250321	184100	3985	3985	3985	3985	3985	0
137	20250321	184000	3985	3985	3985	3985	3985	0
138	20250321	183900	3985	3985	3985	3985	3985	0
139	20250321	183800	3985	3985	3985	3985	3985	0
140	20250321	183700	3985	3985	3985	3985	3985	0
141	20250321	183600	3985	3985	3985	3985	3985	0
142	20250321	183500	3985	3985	3985	3985	3985	0
143	20250321	183400	3985	3985	3985	3985	3985	0
144	20250321	183300	3985	3985	3985	3985	3985	0
145	20250321	183200	3985	3985	3985	3985	3985	0
146	20250321	183100	3985	3985	3985	3985	3985	0
147	20250321	183000	3985	3985	3985	3985	3985	0
148	20250321	182900	3985	3985	3985	3985	3985	0
149	20250321	182800	3985	3985	3985	3985	3985	0
150	20250321	182700	3985	3985	3985	3985	3985	0
151	20250321	182600	3985	3985	3985	3985	3985	0
152	20250321	182500	3985	3985	3985	3985	3985	1
153	20250321	182400	3985	3985	3985	3985	3985	0
154	20250321	182300	3985	3985	3985	3985	3985	0
155	20250321	182200	3985	3985	3985	3985	3985	0
156	20250321	182100	3985	3985	3985	3985	3985	0
157	20250321	182000	3985	3985	3985	3985	3985	0
158	20250321	181900	3985	3985	3985	3985	3985	0
159	20250321	181800	3985	3985	3985	3985	3985	0
160	20250321	181700	3985	3985	3985	3985	3985	0
161	20250321	181600	3985	3985	3985	3985	3985	0
162	20250321	181500	3985	3985	3985	3985	3985	0
163	20250321	181400	3985	3985	3985	3985	3985	0
164	20250321	181300	3985	3985	3985	3985	3985	0
165	20250321	181200	3985	3985	3985	3985	3985	0
166	20250321	181100	3985	3985	3985	3985	3985	0
167	20250321	181000	3985	3985	3985	3985	3985	0
168	20250321	180900	3985	3985	3985	3985	3985	0
169	20250321	180800	3985	3985	3985	3985	3985	0
170	20250321	180700	3985	3985	3985	3985	3985	0
171	20250321	180600	3985	3985	3985	3985	3985	0
172	20250321	180500	3985	3985	3985	3985	3985	0
173	20250321	180400	3985	3985	3985	3985	3985	0
174	20250321	180300	3985	3985	3985	3985	3985	0
175	20250321	180200	3985	3985	3985	3985	3985	0
176	20250321	180100	3985	3985	3985	3985	3985	0
177	20250321	180000	3985	3985	3985	3985	3985	0
178	20250321	175900	3985	3985	3985	3985	3985	0
179	20250321	175800	3985	3985	3985	3985	3985	0
180	20250321	175700	3985	3985	3985	3985	3985	0
181	20250321	175600	3985	3985	3985	3985	3985	0
182	20250321	175500	3985	3985	3985	3985	3985	1
183	20250321	175400	3985	3985	3985	3985	3985	0
184	20250321	175300	3985	3985	3985	3985	3985	0
185	20250321	175200	3985	3985	3985	3985	3985	0
186	20250321	175100	3985	3985	3985	3985	3985	0
187	20250321	175000	3985	3985	3985	3985	3985	0
188	20250321	174900	3985	3985	3985	3985	3985	0
189	20250321	174800	3985	3985	3985	3985	3985	0
190	20250321	174700	3985	3985	3985	3985	3985	0
191	20250321	174600	3985	3985	3985	3985	3985	0
192	20250321	174500	3985	3985	3985	3985	3985	0
193	20250321	174400	3985	3985	3985	3985	3985	0
194	20250321	174300	3985	3985	3985	3985	3985	0
195	20250321	174200	3985	3985	3985	3985	3985	0
196	20250321	174100	3985	3985	3985	3985	3985	0
197	20250321	174000	3985	3985	3985	3985	3985	0
198	20250321	173900	3985	3985	3985	3985	3985	0
199	20250321	173800	3985	3985	3985	3985	3985	0
200	20250321	173700	3985	3985	3985	3985	3985	0
201	20250321	173600	3985	3985	3985	3985	3985	0
202	20250321	173500	3985	3985	3985	3985	3985	0
203	20250321	173400	3985	3985	3985	3985	3985	0
204	20250321	173300	3985	3985	3985	3985	3985	0
205	20250321	173200	3985	3985	3985	3985	3985	0
206	20250321	173100	3985	3985	3985	3985	3985	0
207	20250321	173000	3985	3985	3985	3985	3985	0
208	20250321	172900	3985	3985	3985	3985	3985	0
209	20250321	172800	3985	3985	3985	3985	3985	0
210	20250321	172700	3985	3985	3985	3985	3985	0
211	20250321	172600	3985	3985	3985	3985	3985	0
212	20250321	172500	3985	3985	3985	3985	3985	1
213	20250321	172400	3985	3985	3985	3985	3985	0
214	20250321	172300	3985	3985	3985	3985	3985	0
215	20250321	172200	3985	3985	3985	3985	3985	0
216	20250321	172100	3985	3985	3985	3985	3985	0
217	20250321	172000	3985	3985	3985	3985	3985	0
218	20250321	171900	3985	3985	3985	3985	3985	0
219	20250321	171800	3985	3985	3985	3985	3985	0
220	20250321	171700	3985	3985	3985	3985	3985	0
221	20250321	171600	3985	3985	3985	3985	3985	0
222	20250321	171500	3985	3985	3985	3985	3985	0
223	20250321	171400	3985	3985	3985	3985	3985	0
224	20250321	171300	3985	3985	3985	3985	3985	0
225	20250321	171200	3985	3985	3985	3985	3985	0
226	20250321	171100	3985	3985	3985	3985	3985	0
227	20250321	171000	3985	3985	3985	3985	3985	0
228	20250321	170900	3985	3985	3985	3985	3985	0
229	20250321	170800	3985	3985	3985	3985	3985	0
230	20250321	170700	3985	3985	3985	3985	3985	0
231	20250321	170600	3985	3985	3985	3985	3985	0
232	20250321	170500	3985	3985	3985	3985	3985	0
233	20250321	170400	3985	3985	3985	3985	3985	0
234	20250321	170300	3985	3985	3985	3985	3985	0
235	20250321	170200	3985	3985	3985	3985	3985	0
236	20250321	170100	3985	3985	3985	3985	3985	0
237	20250321	170000	3985	3985	3985	3985	3985	0
238	20250321	165900	3985	3985	3985	3985	3985	0
239	20250321	165800	3985	3985	3985	3985	3985	0
240	20250321	165700	3985	3985	3985	3985	3985	0
241	20250321	165600	3985	3985	3985	3985	3985	0
242	20250321	165500	3985	3985	3985	3985	3985	1
243	20250321	165400	3985	3985	3985	3985	3985	0
244	20250321	165300	3985	3985	3985	3985	3985	0
245	20250321	165200	3985	3985	3985	3985	3985	0
246	20250321	165100	3985	3985	3985	3985	3985	0
247	20250321	165000	3985	3985	3985	3985	3985	0
248	20250321	164900	3985	3985	3985	3985	3985	0
249	20250321	164800	3985	3985	3985	3985	3985	0
250	20250321	164700	3985	3985	3985	3985	3985	0
251	20250321	164600	3985	3985	3985	3985	3985	0
252	20250321	164500	3985	3985	3985	3985	3985	0
253	20250321	164400	3985	3985	3985	3985	3985	0
254	20250321	164300	3985	3985	3985	3985	3985	0
255	20250321	164200	3985	3985	3985	3985	3985	0
256	20250321	164100	3985	3985	3985	3985	3985	0
257	20250321	164000	3985	3985	3985	3985	3985	0
258	20250321	163900	3985	3985	3985	3985	3985	0
259	20250321	163800	3985	3985	3985	3985	3985	0
260	20250321	163700	3985	3985	3985	3985	3985	0
261	20250321	163600	3985	3985	3985	3985	3985	0
262	20250321	163500	3985	3985	3985	3985	3985	0
263	20250321	163400	3985	3985	3985	3985	3985	0
264	20250321	163300	3985	3985	3985	3985	3985	0
265	20250321	163200	3985	3985	3985	3985	3985	0
266	20250321	163100	3985	3985	3985	3985	3985	0
267	20250321	163000	3985	3985	3985	3985	3985	0
268	20250321	162900	3985	3985	3985	3985	3985	0
269	20250321	162800	3985	3985	3985	3985	3985	0
270	20250321	162700	3985	3985	3985	3985	3985	0
271	20250321	162600	3985	3985	3985	3985	3985	0
272	20250321	162500	3985	3985	3985	3985	3985	1
273	20250321	162400	3985	3985	3985	3985	3985	0
274	20250321	162300	3985	3985	3985	3985	3985	0
275	20250321	162200	3985	3985	3985	3985	3985	0
276	20250321	162100	3985	3985	3985	3985	3985	0
277	20250321	162000	3985	3985	3985	3985	3985	0
278	20250321	161900	3985	3985	3985	3985	3985	0
279	20250321	161800	3985	3985	3985	3985	3985	0
280	20250321	161700	3985	3985	3985	3985	3985	0
281	20250321	161600	3985	3985	3985	3985	3985	0
282	20250321	161500	3985	3985	3985	3985	3985	0
283	20250321	161400	3985	3985	3985	3985	3985	0
284	20250321	161300	3985	3985	3985	3985	3985	0
285	20250321	161200	3985	3985	3985	3985	3985	0
286	20250321	161100	3985	3985	3985	3985	3985	0
287	20250321	161000	3985	3985	3985	3985	3985	0
288	20250321	160900	3985	3985	3985	3985	3985	0
289	20250321	160800	3985	3985	3985	3985	3985	0
290	20250321	160700	3985	3985	3985	3985	3985	0
291	20250321	160600	3985	3985	3985	3985	3985	0
292	20250321	160500	3985	3985	3985	3985	3985	0
293	20250321	160400	3985	3985	3985	3985	3985	0
294	20250321	160300	3985	3985	3985	3985	3985	0
295	20250321	160200	3985	3985	3985	3985	3985	0
296	20250321	160100	3985	3985	3985	3985	3985	0
297	20250321	160000	3985	3985	3985	3985	3985	0
298	20250321	155900	3985	3985	3985	3985	3985	0
299	20250321	155800	3985	3985	3985	3985	3985	0
300	20250321	155700	3985	3985	3985	3985	3985	0
301	20250321	155600	3985	3985	3985	3985	3985	0
302	20250321	155500	3985	3985	3985	3985	3985	1
303	20250321	155400	3985	3985	3985	3985	3985	0
304	20250321	155300	3985	3985	3985	3985	3985	0
305	20250321	155200	3985	3985	3985	3985	3985	0
306	20250321	155100	3985	3985	3985	3985	3985	0
307	20250321	155000	3985	3985	3985	3985	3985	0
308	20250321	154900	3985	3985	3985	3985	3985	0
309	20250321	154800	3985	3985	3985	3985	3985	0
310	20250321	154700	3985	3985	3985	3985	3985	0
311	20250321	154600	3985	3985	3985	3985	3985	0
312	20250321	154500	3985	3985	3985	3985	3985	0
313	20250321	154400	3985	3985	3985	3985	3985	0
314	20250321	154300	3985	3985	3985	3985	3985	0
315	20250321	154200	3985	3985	3985	3985	3985	0
316	20250321	154100	3985	3985	3985	3985	3985	0
317	20250321	154000	3985	3985	3985	3985	3985	0
318	20250321	153900	3985	3985	3985	3985	3985	0
319	20250321	153800	3985	3985	3985	3985	3985	0
320	20250321	153700	3985	3985	3985	3985	3985	0
321	20250321	153600	3985	3985	3985	3985	3985	0
322	20250321	153500	3985	3985	3985	3985	3985	0
323	20250321	153400	3985	3985	3985	3985	3985	0
324	20250321	153300	3985	3985	3985	3985	3985	0
325	20250321	153200	3985	3985	3985	3985	3985	0
326	20250321	153100	3985	3985	3985	3985	3985	0
327	20250321	153000	3985	3985	3985	3985	3985	0
328	20250321	152900	3985	3985	3985	3985	3985	0
329	20250321	152800	3985	3985	3985	3985	3985	0
330	20250321	152700	3985	3985	3985	3985	3985	0
331	20250321	152600	3985	3985	3985	3985	3985	0
332	20250321	152500	3985	3985	3985	3985	3985	0
333	20250321	152400	3985	3985	3985	3985	3985	0
334	20250321	152300	3985	3985	3985	3985	3985	0
335	20250321	152200	3985	3985	3985	3985	3985	0
336	20250321	152100	3985	3985	3985	3985	3985	0
337	20250321	152000	3985	3985	3985	3985	3985	0
338	20250321	151900	3985	3985	3985	3985	3985	0
339	20250321	151800	3985	3985	3985	3985	3985	0
340	20250321	151700	3985	3985	3985	3985	3985	0
341	20250321	151600	3985	3985	3985	3985	3985	0
342	20250321	151500	3985	3985	3985	3985	3985	0
343	20250321	151400	3985	3985	3985	3985	3985	0
344	20250321	151300	3985	3985	3985	3985	3985	0
345	20250321	151200	3985	3985	3985	3985	3985	0
346	20250321	151100	3985	3985	3985	3985	3985	0
347	20250321	151000	3985	3985	3985	3985	3985	0
348	20250321	150900	3985	3985	3985	3985	3985	0
349	20250321	150800	3985	3985	3985	3985	3985	0
350	20250321	150700	3985	3985	3985	3985	3985	0
351	20250321	150600	3985	3985	3985	3985	3985	0
352	20250321	150500	3985	3985	3985	3985	3985	0
353	20250321	150400	3985	3985	3985	3985	3985	0
354	20250321	150300	3985	3985	3985	3985	3985	0
355	20250321	150200	3985	3985	3985	3985	3985	0
356	20250321	150100	3985	3985	3985	3985	3985	0
357	20250321	150000	3985	3985	3985	3985	3985	0
358	20250321	145900	3985	3985	3985	3985	3985	0
359	20250321	145800	3985	3985	3985	3985	3985	0
360	20250321	145700	3985	3985	3985	3985	3985	0
361	20250321	145600	3985	3985	3985	3985	3985	0
362	20250321	145500	3985	3985	3985	3985	3985	0
363	20250321	145400	3985	3985	3985	3985	3985	0
364	20250321	145300	3985	3985	3985	3985	3985	0
365	20250321	145200	3985	3985	3985	3985	3985	0
366	20250321	145100	3985	3985	3985	3985	3985	0
367	20250321	145000	3985	3985	3985	3985	3985	0
368	20250321	144900	3985	3985	3985	3985	3985	0
369	20250321	144800	3985	3985	3985	3985	3985	0
370	20250321	144700	3985	3985	3985	3985	3985	0
371	20250321	144600	3985	3985	3985	3985	3985	0
372	20250321	144500	3985	3985	3985	3985	3985	0
373	20250321	144400	3985	3985	3985	3985	3985	0
374	20250321	144300	3985	3985	3985	3985	3985	0
375	20250321	144200	3985	3985	3985	3985	3985	0
376	20250321	144100	3985	3985	3985	3985	3985	0
377	20250321	144000	3985	3985	3985	3985	3985	0
378	20250321	143900	3985	3985	3985	3985	3985	0
379	20250321	143800	3985	3985	3985	3985	3985	0
380	20250321	143700	3985	3985	3985	3985	3985	0
381	20250321	143600	3985	3985	3985	3985	3985	0
382	20250321	143500	3985	3985	3985	3985	3985	0
383	20250321	143400	3985	3985	3985	3985	3985	0
384	20250321	143300	3985	3985	3985	3985	3985	0
385	20250321	143200	3985	3985	3985	3985	3985	0
386	20250321	143100	3985	3985	3985	3985	3985	0
387	20250321	143000	3985	3985	3985	3985	3985	0
388	20250321	142900	3985	3985	3985	3985	3985	0
389	20250321	142800	3985	3985	3985	3985	3985	0
390	20250321	142700	3985	3985	3985	3985	3985	0
391	20250321	142600	3985	3985	3985	3985	3985	0
392	20250321	142500	3985	3985	3985	3985	3985	0
393	20250321	142400	3985	3985	3985	3985	3985	0
394	20250321	142300	3985	3985	3985	3985	3985	0
395	20250321	142200	3985	3985	3985	3985	3985	0
396	20250321	142100	3985	3985	3985	3985	3985	0
397	20250321	142000	3985	3985	3985	3985	3985	0
398	20250321	141900	3985	3985	3985	3985	3985	0
399	20250321	141800	3985	3985	3985	3985	3985	0
400	20250321	141700	3985	3985	3985	3985	3985	0
401	20250321	141600	3985	3985	3985	3985	3985	0
402	20250321	141500	3985	3985	3985	3985	3985	0
403	20250321	141400	3985	3985	3985	3985	3985	0
404	20250321	141300	3985	3985	3985	3985	3985	0
405	20250321	141200	3985	3985	3985	3985	3985	0
406	20250321	141100	3985	3985	3985	3985	3985	0
407	20250321	141000	3985	3985	3985	3985	3985	0
408	20250321	140900	3985	3985	3985	3985	3985	0
409	20250321	140800	3985	3985	3985	3985	3985	0
410	20250321	140700	3985	3985	3985	3985	3985	0
411	20250321	140600	3985	3985	3985	3985	3985	0
412	20250321	140500	3985	3985	3985	3985	3985	0
413	20250321	140400	3985	3985	3985	3985	3985	0
414	20250321	140300	3985	3985	3985	3985	3985	0
415	20250321	140200	3985	3985	3985	3985	3985	0
416	20250321	140100	3985	3985	3985	3985	3985	0
417	20250321	140000	3985	3985	3985	3985	3985	0
418	20250321	135900	3985	3985	3985	3985	3985	0
419	20250321	135800	3985	3985	3985	3985	3985	0
420	20250321	135700	3985	3985	3985	3985	3985	0
421	20250321	135600	3985	3985	3985	3985	3985	0
422	20250321	135500	3985	3985	3985	3985	3985	0
423	20250321	135400	3985	3985	3985	3985	3985	0
424	20250321	135300	3985	3985	3985	3985	3985	0
425	20250321	135200	3985	3985	3985	3985	3985	0
426	20250321	135100	3985	3985	3985	3985	3985	0
427	20250321	135000	3985	3985	3985	3985	3985	0
428	20250321	134900	3985	3985	3985	3985	3985	0
429	20250321	134800	3985	3985	3985	3985	3985	0
430	20250321	134700	3985	3985	3985	3985	3985	0
431	20250321	134600	3985	3985	3985	3985	3985	0
432	20250321	134500	3985	3985	3985	3985	3985	0
433	20250321	134400	3985	3985	3985	3985	3985	0
434	20250321	134300	3985	3985	3985	3985	3985	0
435	20250321	134200	3985	3985	3985	3985	3985	0
436	20250321	134100	3985	3985	3985	3985	3985	0
437	20250321	134000	3985	3985	3985	3985	3985	0
438	20250321	133900	3985	3985	3985	3985	3985	0
439	20250321	133800	3985	3985	3985	3985	3985	0
440	20250321	133700	3985	3985	3985	3985	3985	0
441	20250321	133600	3985	3985	3985	3985	3985	0
442	20250321	133500	3985	3985	3985	3985	3985	0
443	20250321	133400	3985	3985	3985	3985	3985	0
444	20250321	133300	3985	3985	3985	3985	3985	0
445	20250321	133200	3985	3985	3985	3985	3985	0
446	20250321	133100	3985	3985	3985	3985	3985	0
447	20250321	133000	3985	3985	3985	3985	3985	0
448	20250321	132900	3985	3985	3985	3985	3985	0
449	20250321	132800	3985	3985	3985	3985	3985	0
450	20250321	132700	3985	3985	3985	3985	3985	0
451	20250321	132600	3985	3985	3985	3985	3985	0
452	20250321	132500	3985	3985	3985	3985	3985	0
453	20250321	132400	3985	3985	3985	3985	3985	0
454	20250321	132300	3985	3985	3985	3985	3985	0
455	20250321	132200	3985	3985	3985	3985	3985	0
456	20250321	132100	3985	3985	3985	3985	3985	0
457	20250321	132000	3985	3985	3985	3985	3985	0
458	20250321	131900	3985	3985	3985	3985	3985	0
459	20250321	131800	3985	3985	3985	3985	3985	0
460	20250321	131700	3985	3985	3985	3985	3985	0
461	20250321	131600	3985	3985	3985	3985	3985	0
462	20250321	131500	3985	3985	3985	3985	3985	0
463	20250321	131400	3985	3985	3985	3985	3985	0
464	20250321	131300	3985	3985	3985	3985	3985	0
465	20250321	131200	3985	3985	3985	3985	3985	0
466	20250321	131100	3985	3985	3985	3985	3985	0
467	20250321	131000	3985	3985	3985	3985	3985	0
468	20250321	130900	3985	3985	3985	3985	3985	0
469	20250321	130800	3985	3985	3985	3985	3985	0
470	20250321	130700	3985	3985	3985	3985	3985	0
471	20250321	130600	3985	3985	3985	3985	3985	0
472	20250321	130500	3985	3985	3985	3985	3985	0
473	20250321	130400	3985	3985	3985	3985	3985	0
474	20250321	130300	3985	3985	3985	3985	3985	0
475	20250321	130200	3985	3985	3985	3985	3985	0
476	20250321	130100	3985	3985	3985	3985	3985	0
477	20250321	130000	3985	3985	3985	3985	3985	0
478	20250321	125900	3985	3985	3985	3985	3985	0
479	20250321	125800	3985	3985	3985	3985	3985	0
480	20250321	125700	3985	3985	3985	3985	3985	0
481	20250321	125600	3985	3985	3985	3985	3985	0
482	20250321	125500	3985	3985	3985	3985	3985	0
483	20250321	125400	3985	3985	3985	3985	3985	0
484	20250321	125300	3985	3985	3985	3985	3985	0
485	20250321	125200	3985	3985	3985	3985	3985	0
486	20250321	125100	3985	3985	3985	3985	3985	0
487	20250321	125000	3985	3985	3985	3985	3985	0
488	20250321	124900	3985	3985	3985	3985	3985	0
489	20250321	124800	3985	3985	3985	3985	3985	0
490	20250321	124700	3985	3985	3985	3985	3985	0
491	20250321	124600	3985	3985	3985	3985	3985	0
492	20250321	124500	3985	3985	3985	3985	3985	0
493	20250321	124400	3985	3985	3985	3985	3985	0
494	20250321	124300	3985	3985	3985	3985	3985	0
495	20250321	124200	3985	3985	3985	3985	3985	0
496	20250321	124100	3985	3985	3985	3985	3985	0
497	20250321	124000	3985	3985	3985	3985	3985	0
498	20250321	123900	3985	3985	3985	3985	3985	0
499	20250321	123800	3985	3985	3985	3985	3985	0
500	20250321	123700	3985	3985	3985	3985	3985	0
501	20250321	123600	3985	3985	3985	3985	3985	0
502	20250321	123500	3985	3985	3985	3985	3985	0
503	20250321	123400	3985	3985	3985	3985	3985	0
504	20250321	123300	3985	3985	3985	3985	3985	0
505	20250321	123200	3985	3985	3985	3985	3985	0
506	20250321	123100	3985	3985	3985	3985	3985	0
507	20250321	123000	3985	3985	3985	3985	3985	0
508	20250321	122900	3985	3985	3985	3985	3985	0
509	20250321	122800	3985	3985	3985	3985	3985	0
510	20250321	122700	3985	3985	3985	3985	3985	0
511	20250321	122600	3985	3985	3985	3985	3985	0
512	20250321	122500	3985	3985	3985	3985	3985	0
513	20250321	122400	3985	3985	3985	3985	3985	0
514	20250321	122300	3985	3985	3985	3985	3985	0
515	20250321	122200	3985	3985	3985	3985	3985	0
516	20250321	122100	3985	3985	3985	3985	3985	0
517	20250321	122000	3985	3985	3985	3985	3985	0
518	20250321	121900	3985	3985	3985	3985	3985	0
519	20250321	121800	3985	3985	3985	3985	3985	0
520	20250321	121700	3985	3985	3985	3985	3985	0
521	20250321	121600	3985	3985	3985	3985	3985	0
522	20250321	121500	3985	3985	3985	3985	3985	0
523	20250321	121400	3985	3985	3985	3985	3985	0
524	20250321	121300	3985	3985	3985	3985	3985	0
525	20250321	121200	3985	3985	3985	3985	3985	0
526	20250321	121100	3985	3985	3985	3985	3985	0
527	20250321	121000	3985	3985	3985	3985	3985	0
528	20250321	120900	3985	3985	3985	3985	3985	0
529	20250321	120800	3985	3985	3985	3985	3985	0
530	20250321	120700	3985	3985	3985	3985	3985	0
531	20250321	120600	3985	3985	3985	3985	3985	0
532	20250321	120500	3985	3985	3985	3985	3985	0
533	20250321	120400	3985	3985	3985	3985	3985	0
534	20250321	120300	3985	3985	3985	3985	3985	0
535	20250321	120200	3985	3985	3985	3985	3985	0
536	20250321	120100	3985	3985	3985	3985	3985	0
537	20250321	120000	3985	3985	3985	3985	3985	0
538	20250321	115900	3985	3985	3985	3985	3985	0
539	20250321	115800	3985	3985	3985	3985	3985	0
540	20250321	115700	3985	3985	3985	3985	3985	0
541	20250321	115600	3985	3985	3985	3985	3985	0
542	20250321	115500	3985	3985	3985	3985	3985	0
543	20250321	115400	3985	3985	3985	3985	3985	0
544	20250321	115300	3985	3985	3985	3985	3985	0
545	20250321	115200	3985	3985	3985	3985	3985	0
546	20250321	115100	3985	3985	3985	3985	3985	0
547	20250321	115000	3985	3985	3985	3985	3985	0
548	20250321	114900	3985	3985	3985	3985	3985	0
549	20250321	114800	3985	3985	3985	3985	3985	0
550	20250321	114700	3985	3985	3985	3985	3985	0
551	20250321	114600	3985	3985	3985	3985	3985	0
552	20250321	114500	3985	3985	3985	3985	3985	0
553	20250321	114400	3985	3985	3985	3985	3985	0
554	20250321	114300	3985	3985	3985	3985	3985	0
555	20250321	114200	3985	3985	3985	3985	3985	0
556	20250321	114100	3985	3985	3985	3985	3985	0
557	20250321	114000	3985	3985	3985	3985	3985	0
558	20250321	113900	3985	3985	3985	3985	3985	0
559	20250321	113800	3985	3985	3985	3985	3985	0
560	20250321	113700	3985	3985	3985	3985	3985	0
561	20250321	113600	3985	3985	3985	3985	3985	0
562	20250321	113500	3985	3985	3985	3985	3985	0
563	20250321	113400	3985	3985	3985	3985	3985	0
564	20250321	113300	3985	3985	3985	3985	3985	0
565	20250321	113200	3985	3985	3985	3985	3985	0
566	20250321	113100	3985	3985	3985	3985	3985	0
567	20250321	113000	3985	3985	3985	3985	3985	0
568	20250321	112900	3985	3985	3985	3985	3985	0
569	20250321	112800	3985	3985	3985	3985	3985	0
570	20250321	112700	3985	3985	3985	3985	3985	0
571	20250321	112600	3985	3985	3985	3985	3985	0
572	20250321	112500	3985	3985	3985	3985	3985	0
573	20250321	112400	3985	3985	3985	3985	3985	0
574	20250321	112300	3985	3985	3985	3985	3985	0
575	20250321	112200	3985	3985	3985	3985	3985	0
576	20250321	112100	3985	3985	3985	3985	3985	0
577	20250321	112000	3985	3985	3985	3985	3985	0
578	20250321	111900	3985	3985	3985	3985	3985	0
579	20250321	111800	3985	3985	3985	3985	3985	0
580	20250321	111700	3985	3985	3985	3985	3985	0
581	20250321	111600	3985	3985	3985	3985	3985	0
582	20250321	111500	3985	3985	3985	3985	3985	0
583	20250321	111400	3985	3985	3985	3985	3985	0
584	20250321	111300	3985	3985	3985	3985	3985	0
585	20250321	111200	3985	3985	3985	3985	3985	0
586	20250321	111100	3985	3985	3985	3985	3985	0
587	20250321	111000	3985	3985	3985	3985	3985	0
588	20250321	110900	3985	3985	3985	3985	3985	0
589	20250321	110800	3985	3985	3985	3985	3985	0
590	20250321	110700	3985	3985	3985	3985	3985	0
591	20250321	110600	3985	3985	3985	3985	3985	0
592	20250321	110500	3985	3985	3985	3985	3985	0
593	20250321	110400	3985	3985	3985	3985	3985	0
594	20250321	110300	3985	3985	3985	3985	3985	0
595	20250321	110200	3985	3985	3985	3985	3985	0
596	20250321	110100	3985	3985	3985	3985	3985	0
597	20250321	110000	3985	3985	3985	3985	3985	0
598	20250321	105900	3985	3985	3985	3985	3985	0
599	20250321	105800	3985	3985	3985	3985	3985	0
600	20250321	105700	3985	3985	3985	3985	3985	0
601	20250321	105600	3985	3985	3985	3985	3985	0
602	20250321	105500	3985	3985	3985	3985	3985	0
603	20250321	105400	3985	3985	3985	3985	3985	0
604	20250321	105300	3985	3985	3985	3985	3985	0
605	20250321	105200	3985	3985	3985	3985	3985	0
606	20250321	105100	3985	3985	3985	3985	3985	0
607	20250321	105000	3985	3985	3985	3985	3985	0
608	20250321	104900	3985	3985	3985	3985	3985	0
609	20250321	104800	3985	3985	3985	3985	3985	0
610	20250321	104700	3985	3985	3985	3985	3985	0
611	20250321	104600	3985	3985	3985	3985	3985	0
612	20250321	104500	3985	3985	3985	3985	3985	0
613	20250321	104400	3985	3985	3985	3985	3985	0
614	20250321	104300	3985	3985	3985	3985	3985	0
615	20250321	104200	3985	3985	3985	3985	3985	0
616	20250321	104100	3985	3985	3985	3985	3985	0
617	20250321	104000	3985	3985	3985	3985	3985	0
618	20250321	103900	3985	3985	3985	3985	3985	0
619	20250321	103800	3985	3985	3985	3985	3985	0
620	20250321	103700	3985	3985	3985	3985	3985	0
621	20250321	103600	3985	3985	3985	3985	3985	0
622	20250321	103500	3985	3985	3985	3985	3985	0
623	20250321	103400	3985	3985	3985	3985	3985	0
624	20250321	103300	3985	3985	3985	3985	3985	0
625	20250321	103200	3985	3985	3985	3985	3985	0
626	20250321	103100	3985	3985	3985	3985	3985	0
627	20250321	103000	3985	3985	3985	3985	3985	0
628	20250321	102900	3985	3985	3985	3985	3985	0
629	20250321	102800	3985	3985	3985	3985	3985	0
630	20250321	102700	3985	3985	3985	3985	3985	0
631	20250321	102600	3985	3985	3985	3985	3985	0
632	20250321	102500	3985	3985	3985	3985	3985	0
633	20250321	102400	3985	3985	3985	3985	3985	0
634	20250321	102300	3985	3985	3985	3985	3985	0
635	20250321	102200	3985	3985	3985	3985	3985	0
636	20250321	102100	3985	3985	3985	3985	3985	0
637	20250321	102000	3985	3985	3985	3985	3985	0
638	20250321	101900	3985	3985	3985	3985	3985	0
639	20250321	101800	3985	3985	3985	3985	3985	0
640	20250321	101700	3985	3985	3985	3985	3985	0
641	20250321	101600	3985	3985	3985	3985	3985	0
642	20250321	101500	3985	3985	3985	3985	3985	0
643	20250321	101400	3985	3985	3985	3985	3985	0
644	20250321	101300	3985	3985	3985	3985	3985	0
645	20250321	101200	3985	3985	3985	3985	3985	0
646	20250321	101100	3985	3985	3985	3985	3985	0
647	20250321	101000	3985	3985	3985	3985	3985	0
648	20250321	100900	3985	3985	3985	3985	3985	0
649	20250321	100800	3985	3985	3985	3985	3985	0
650	20250321	100700	3985	3985	3985	3985	3985	0
651	20250321	100600	3985	3985	3985	3985	3985	0
652	20250321	100500	3985	3985	3985	3985	3985	0
653	20250321	100400	3985	3985	3985	3985	3985	0
654	20250321	100300	3985	3985	3985	3985	3985	0
655	20250321	100200	3985	3985	3985	3985	3985	0
656	20250321	100100	3985	3985	3985	3985	3985	0
657	20250321	100000	3985	3985	3985	3985	3985	0
658	20250321	095900	3985	3985	3985	3985	3985	0
659	20250321	095800	3985	3985	3985	3985	3985	0
660	20250321	095700	3985	3985	3985	3985	3985	0
661	20250321	095600	3985	3985	3985	3985	3985	0
662	20250321	095500	3985	3985	3985	3985	3985	0
663	20250321	095400	3985	3985	3985	3985	3985	0
664	20250321	095300	3985	3985	3985	3985	3985	0
665	20250321	095200	3985	3985	3985	3985	3985	0
666	20250321	095100	3985	3985	3985	3985	3985	0
667	20250321	095000	3985	3985	3985	3985	3985	0
668	20250321	094900	3985	3985	3985	3985	3985	0
669	20250321	094800	3985	3985	3985	3985	3985	0
670	20250321	094700	3985	3985	3985	3985	3985	0
671	20250321	094600	3985	3985	3985	3985	3985	0
672	20250321	094500	3985	3985	3985	3985	3985	0
673	20250321	094400	3985	3985	3985	3985	3985	0
674	20250321	094300	3985	3985	3985	3985	3985	0
675	20250321	094200	3985	3985	3985	3985	3985	0
676	20250321	094100	3985	3985	3985	3985	3985	0
677	20250321	094000	3985	3985	3985	3985	3985	0
678	20250321	093900	3985	3985	3985	3985	3985	0
679	20250321	093800	3985	3985	3985	3985	3985	0
680	20250321	093700	3985	3985	3985	3985	3985	0
681	20250321	093600	3985	3985	3985	3985	3985	0
682	20250321	093500	3985	3985	3985	3985	3985	0
683	20250321	093400	3985	3985	3985	3985	3985	0
684	20250321	093300	3985	3985	3985	3985	3985	0
685	20250321	093200	3985	3985	3985	3985	3985	0
686	20250321	093100	3985	3985	3985	3985	3985	0
687	20250321	093000	3985	3985	3985	3985	3985	0
688	20250321	092900	3985	3985	3985	3985	3985	0
689	20250321	092800	3985	3985	3985	3985	3985	0
690	20250321	092700	3985	3985	3985	3985	3985	0
691	20250321	092600	3985	3985	3985	3985	3985	0
692	20250321	092500	3985	3985	3985	3985	3985	0
693	20250321	092400	3985	3985	3985	3985	3985	0
694	20250321	092300	3985	3985	3985	3985	3985	0
695	20250321	092200	3985	3985	3985	3985	3985	0
696	20250321	092100	3985	3985	3985	3985	3985	0
697	20250321	092000	3985	3985	3985	3985	3985	0
698	20250321	091900	3985	3985	3985	3985	3985	0
699	20250321	091800	3985	3985	3985	3985	3985	0
700	20250321	091700	3985	3985	3985	3985	3985	0
701	20250321	091600	3985	3985	3985	3985	3985	0
702	20250321	091500	3985	3985	3985	3985	3985	0
703	20250321	091400	3985	3985	3985	3985	3985	0
704	20250321	091300	3985	3985	3985	3985	3985	0
705	20250321	091200	3985	3985	3985	3985	3985	0
706	20250321	091100	3985	3985	3985	3985	3985	0
707	20250321	091000	3985	3985	3985	3985	3985	0
708	20250321	090900	3985	3985	3985	3985	3985	0
709	20250321	090800	3985	3985	3985	3985	3985	0
710	20250321	090700	3985	3985	3985	3985	3985	0
711	20250321	090600	3985	3985	3985	3985	3985	0
712	20250321	090500	3985	3985	3985	3985	3985	0
713	20250321	090400	3985	3985	3985	3985	3985	0
714	20250321	090300	3985	3985	3985	3985	3985	0
715	20250321	090200	3985	3985	3985	3985	3985	0
716	20250321	090100	3985	3985	3985	3985	3985	0
717	20250321	090000	3985	3985	3985	3985	3985	1