KissMeData/250030/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202500	3595	3595	3595	3595	3595	1
3	20240329	202400	3595	3595	3595	3595	3595	0
4	20240329	202300	3595	3595	3595	3595	3595	0
5	20240329	202200	3595	3595	3595	3595	3595	0
6	20240329	202100	3595	3595	3595	3595	3595	0
7	20240329	202000	3595	3595	3595	3595	3595	0
8	20240329	201900	3595	3595	3595	3595	3595	0
9	20240329	201800	3595	3595	3595	3595	3595	0
10	20240329	201700	3595	3595	3595	3595	3595	0
11	20240329	201600	3595	3595	3595	3595	3595	0
12	20240329	201500	3595	3595	3595	3595	3595	0
13	20240329	201400	3595	3595	3595	3595	3595	0
14	20240329	201300	3595	3595	3595	3595	3595	0
15	20240329	201200	3595	3595	3595	3595	3595	0
16	20240329	201100	3595	3595	3595	3595	3595	0
17	20240329	201000	3595	3595	3595	3595	3595	0
18	20240329	200900	3595	3595	3595	3595	3595	0
19	20240329	200800	3595	3595	3595	3595	3595	0
20	20240329	200700	3595	3595	3595	3595	3595	0
21	20240329	200600	3595	3595	3595	3595	3595	0
22	20240329	200500	3595	3595	3595	3595	3595	0
23	20240329	200400	3595	3595	3595	3595	3595	0
24	20240329	200300	3595	3595	3595	3595	3595	0
25	20240329	200200	3595	3595	3595	3595	3595	0
26	20240329	200100	3595	3595	3595	3595	3595	0
27	20240329	200000	3595	3595	3595	3595	3595	0
28	20240329	195900	3595	3595	3595	3595	3595	0
29	20240329	195800	3595	3595	3595	3595	3595	0
30	20240329	195700	3595	3595	3595	3595	3595	0
31	20240329	195600	3595	3595	3595	3595	3595	0
32	20240329	195500	3595	3595	3595	3595	3595	1
33	20240329	195400	3595	3595	3595	3595	3595	0
34	20240329	195300	3595	3595	3595	3595	3595	0
35	20240329	195200	3595	3595	3595	3595	3595	0
36	20240329	195100	3595	3595	3595	3595	3595	0
37	20240329	195000	3595	3595	3595	3595	3595	0
38	20240329	194900	3595	3595	3595	3595	3595	0
39	20240329	194800	3595	3595	3595	3595	3595	0
40	20240329	194700	3595	3595	3595	3595	3595	0
41	20240329	194600	3595	3595	3595	3595	3595	0
42	20240329	194500	3595	3595	3595	3595	3595	0
43	20240329	194400	3595	3595	3595	3595	3595	0
44	20240329	194300	3595	3595	3595	3595	3595	0
45	20240329	194200	3595	3595	3595	3595	3595	0
46	20240329	194100	3595	3595	3595	3595	3595	0
47	20240329	194000	3595	3595	3595	3595	3595	0
48	20240329	193900	3595	3595	3595	3595	3595	0
49	20240329	193800	3595	3595	3595	3595	3595	0
50	20240329	193700	3595	3595	3595	3595	3595	0
51	20240329	193600	3595	3595	3595	3595	3595	0
52	20240329	193500	3595	3595	3595	3595	3595	0
53	20240329	193400	3595	3595	3595	3595	3595	0
54	20240329	193300	3595	3595	3595	3595	3595	0
55	20240329	193200	3595	3595	3595	3595	3595	0
56	20240329	193100	3595	3595	3595	3595	3595	0
57	20240329	193000	3595	3595	3595	3595	3595	0
58	20240329	192900	3595	3595	3595	3595	3595	0
59	20240329	192800	3595	3595	3595	3595	3595	0
60	20240329	192700	3595	3595	3595	3595	3595	0
61	20240329	192600	3595	3595	3595	3595	3595	0
62	20240329	192500	3595	3595	3595	3595	3595	1
63	20240329	192400	3595	3595	3595	3595	3595	0
64	20240329	192300	3595	3595	3595	3595	3595	0
65	20240329	192200	3595	3595	3595	3595	3595	0
66	20240329	192100	3595	3595	3595	3595	3595	0
67	20240329	192000	3595	3595	3595	3595	3595	0
68	20240329	191900	3595	3595	3595	3595	3595	0
69	20240329	191800	3595	3595	3595	3595	3595	0
70	20240329	191700	3595	3595	3595	3595	3595	0
71	20240329	191600	3595	3595	3595	3595	3595	0
72	20240329	191500	3595	3595	3595	3595	3595	0
73	20240329	191400	3595	3595	3595	3595	3595	0
74	20240329	191300	3595	3595	3595	3595	3595	0
75	20240329	191200	3595	3595	3595	3595	3595	0
76	20240329	191100	3595	3595	3595	3595	3595	0
77	20240329	191000	3595	3595	3595	3595	3595	0
78	20240329	190900	3595	3595	3595	3595	3595	0
79	20240329	190800	3595	3595	3595	3595	3595	0
80	20240329	190700	3595	3595	3595	3595	3595	0
81	20240329	190600	3595	3595	3595	3595	3595	0
82	20240329	190500	3595	3595	3595	3595	3595	0
83	20240329	190400	3595	3595	3595	3595	3595	0
84	20240329	190300	3595	3595	3595	3595	3595	0
85	20240329	190200	3595	3595	3595	3595	3595	0
86	20240329	190100	3595	3595	3595	3595	3595	0
87	20240329	190000	3595	3595	3595	3595	3595	0
88	20240329	185900	3595	3595	3595	3595	3595	0
89	20240329	185800	3595	3595	3595	3595	3595	0
90	20240329	185700	3595	3595	3595	3595	3595	0
91	20240329	185600	3595	3595	3595	3595	3595	0
92	20240329	185500	3595	3595	3595	3595	3595	1
93	20240329	185400	3595	3595	3595	3595	3595	0
94	20240329	185300	3595	3595	3595	3595	3595	0
95	20240329	185200	3595	3595	3595	3595	3595	0
96	20240329	185100	3595	3595	3595	3595	3595	0
97	20240329	185000	3595	3595	3595	3595	3595	0
98	20240329	184900	3595	3595	3595	3595	3595	0
99	20240329	184800	3595	3595	3595	3595	3595	0
100	20240329	184700	3595	3595	3595	3595	3595	0
101	20240329	184600	3595	3595	3595	3595	3595	0
102	20240329	184500	3595	3595	3595	3595	3595	0
103	20240329	184400	3595	3595	3595	3595	3595	0
104	20240329	184300	3595	3595	3595	3595	3595	0
105	20240329	184200	3595	3595	3595	3595	3595	0
106	20240329	184100	3595	3595	3595	3595	3595	0
107	20240329	184000	3595	3595	3595	3595	3595	0
108	20240329	183900	3595	3595	3595	3595	3595	0
109	20240329	183800	3595	3595	3595	3595	3595	0
110	20240329	183700	3595	3595	3595	3595	3595	0
111	20240329	183600	3595	3595	3595	3595	3595	0
112	20240329	183500	3595	3595	3595	3595	3595	0
113	20240329	183400	3595	3595	3595	3595	3595	0
114	20240329	183300	3595	3595	3595	3595	3595	0
115	20240329	183200	3595	3595	3595	3595	3595	0
116	20240329	183100	3595	3595	3595	3595	3595	0
117	20240329	183000	3595	3595	3595	3595	3595	0
118	20240329	182900	3595	3595	3595	3595	3595	0
119	20240329	182800	3595	3595	3595	3595	3595	0
120	20240329	182700	3595	3595	3595	3595	3595	0
121	20240329	182600	3595	3595	3595	3595	3595	0
122	20240329	182500	3595	3595	3595	3595	3595	1
123	20240329	182400	3595	3595	3595	3595	3595	0
124	20240329	182300	3595	3595	3595	3595	3595	0
125	20240329	182200	3595	3595	3595	3595	3595	0
126	20240329	182100	3595	3595	3595	3595	3595	0
127	20240329	182000	3595	3595	3595	3595	3595	0
128	20240329	181900	3595	3595	3595	3595	3595	0
129	20240329	181800	3595	3595	3595	3595	3595	0
130	20240329	181700	3595	3595	3595	3595	3595	0
131	20240329	181600	3595	3595	3595	3595	3595	0
132	20240329	181500	3595	3595	3595	3595	3595	0
133	20240329	181400	3595	3595	3595	3595	3595	0
134	20240329	181300	3595	3595	3595	3595	3595	0
135	20240329	181200	3595	3595	3595	3595	3595	0
136	20240329	181100	3595	3595	3595	3595	3595	0
137	20240329	181000	3595	3595	3595	3595	3595	0
138	20240329	180900	3595	3595	3595	3595	3595	0
139	20240329	180800	3595	3595	3595	3595	3595	0
140	20240329	180700	3595	3595	3595	3595	3595	0
141	20240329	180600	3595	3595	3595	3595	3595	0
142	20240329	180500	3595	3595	3595	3595	3595	0
143	20240329	180400	3595	3595	3595	3595	3595	0
144	20240329	180300	3595	3595	3595	3595	3595	0
145	20240329	180200	3595	3595	3595	3595	3595	0
146	20240329	180100	3595	3595	3595	3595	3595	0
147	20240329	180000	3595	3595	3595	3595	3595	0
148	20240329	175900	3595	3595	3595	3595	3595	0
149	20240329	175800	3595	3595	3595	3595	3595	0
150	20240329	175700	3595	3595	3595	3595	3595	0
151	20240329	175600	3595	3595	3595	3595	3595	0
152	20240329	175500	3595	3595	3595	3595	3595	1
153	20240329	175400	3595	3595	3595	3595	3595	0
154	20240329	175300	3595	3595	3595	3595	3595	0
155	20240329	175200	3595	3595	3595	3595	3595	0
156	20240329	175100	3595	3595	3595	3595	3595	0
157	20240329	175000	3595	3595	3595	3595	3595	0
158	20240329	174900	3595	3595	3595	3595	3595	0
159	20240329	174800	3595	3595	3595	3595	3595	0
160	20240329	174700	3595	3595	3595	3595	3595	0
161	20240329	174600	3595	3595	3595	3595	3595	0
162	20240329	174500	3595	3595	3595	3595	3595	0
163	20240329	174400	3595	3595	3595	3595	3595	0
164	20240329	174300	3595	3595	3595	3595	3595	0
165	20240329	174200	3595	3595	3595	3595	3595	0
166	20240329	174100	3595	3595	3595	3595	3595	0
167	20240329	174000	3595	3595	3595	3595	3595	0
168	20240329	173900	3595	3595	3595	3595	3595	0
169	20240329	173800	3595	3595	3595	3595	3595	0
170	20240329	173700	3595	3595	3595	3595	3595	0
171	20240329	173600	3595	3595	3595	3595	3595	0
172	20240329	173500	3595	3595	3595	3595	3595	0
173	20240329	173400	3595	3595	3595	3595	3595	0
174	20240329	173300	3595	3595	3595	3595	3595	0
175	20240329	173200	3595	3595	3595	3595	3595	0
176	20240329	173100	3595	3595	3595	3595	3595	0
177	20240329	173000	3595	3595	3595	3595	3595	0
178	20240329	172900	3595	3595	3595	3595	3595	0
179	20240329	172800	3595	3595	3595	3595	3595	0
180	20240329	172700	3595	3595	3595	3595	3595	0
181	20240329	172600	3595	3595	3595	3595	3595	0
182	20240329	172500	3595	3595	3595	3595	3595	1
183	20240329	172400	3595	3595	3595	3595	3595	0
184	20240329	172300	3595	3595	3595	3595	3595	0
185	20240329	172200	3595	3595	3595	3595	3595	0
186	20240329	172100	3595	3595	3595	3595	3595	0
187	20240329	172000	3595	3595	3595	3595	3595	0
188	20240329	171900	3595	3595	3595	3595	3595	0
189	20240329	171800	3595	3595	3595	3595	3595	0
190	20240329	171700	3595	3595	3595	3595	3595	0
191	20240329	171600	3595	3595	3595	3595	3595	0
192	20240329	171500	3595	3595	3595	3595	3595	0
193	20240329	171400	3595	3595	3595	3595	3595	0
194	20240329	171300	3595	3595	3595	3595	3595	0
195	20240329	171200	3595	3595	3595	3595	3595	0
196	20240329	171100	3595	3595	3595	3595	3595	0
197	20240329	171000	3595	3595	3595	3595	3595	0
198	20240329	170900	3595	3595	3595	3595	3595	0
199	20240329	170800	3595	3595	3595	3595	3595	0
200	20240329	170700	3595	3595	3595	3595	3595	0
201	20240329	170600	3595	3595	3595	3595	3595	0
202	20240329	170500	3595	3595	3595	3595	3595	0
203	20240329	170400	3595	3595	3595	3595	3595	0
204	20240329	170300	3595	3595	3595	3595	3595	0
205	20240329	170200	3595	3595	3595	3595	3595	0
206	20240329	170100	3595	3595	3595	3595	3595	0
207	20240329	170000	3595	3595	3595	3595	3595	0
208	20240329	165900	3595	3595	3595	3595	3595	0
209	20240329	165800	3595	3595	3595	3595	3595	0
210	20240329	165700	3595	3595	3595	3595	3595	0
211	20240329	165600	3595	3595	3595	3595	3595	0
212	20240329	165500	3595	3595	3595	3595	3595	1
213	20240329	165400	3595	3595	3595	3595	3595	0
214	20240329	165300	3595	3595	3595	3595	3595	0
215	20240329	165200	3595	3595	3595	3595	3595	0
216	20240329	165100	3595	3595	3595	3595	3595	0
217	20240329	165000	3595	3595	3595	3595	3595	0
218	20240329	164900	3595	3595	3595	3595	3595	0
219	20240329	164800	3595	3595	3595	3595	3595	0
220	20240329	164700	3595	3595	3595	3595	3595	0
221	20240329	164600	3595	3595	3595	3595	3595	0
222	20240329	164500	3595	3595	3595	3595	3595	0
223	20240329	164400	3595	3595	3595	3595	3595	0
224	20240329	164300	3595	3595	3595	3595	3595	0
225	20240329	164200	3595	3595	3595	3595	3595	0
226	20240329	164100	3595	3595	3595	3595	3595	0
227	20240329	164000	3595	3595	3595	3595	3595	0
228	20240329	163900	3595	3595	3595	3595	3595	0
229	20240329	163800	3595	3595	3595	3595	3595	0
230	20240329	163700	3595	3595	3595	3595	3595	0
231	20240329	163600	3595	3595	3595	3595	3595	0
232	20240329	163500	3595	3595	3595	3595	3595	0
233	20240329	163400	3595	3595	3595	3595	3595	0
234	20240329	163300	3595	3595	3595	3595	3595	0
235	20240329	163200	3595	3595	3595	3595	3595	0
236	20240329	163100	3595	3595	3595	3595	3595	0
237	20240329	163000	3595	3595	3595	3595	3595	0
238	20240329	162900	3595	3595	3595	3595	3595	0
239	20240329	162800	3595	3595	3595	3595	3595	0
240	20240329	162700	3595	3595	3595	3595	3595	0
241	20240329	162600	3595	3595	3595	3595	3595	0
242	20240329	162500	3595	3595	3595	3595	3595	1
243	20240329	162400	3595	3595	3595	3595	3595	0
244	20240329	162300	3595	3595	3595	3595	3595	0
245	20240329	162200	3595	3595	3595	3595	3595	0
246	20240329	162100	3595	3595	3595	3595	3595	0
247	20240329	162000	3595	3595	3595	3595	3595	0
248	20240329	161900	3595	3595	3595	3595	3595	0
249	20240329	161800	3595	3595	3595	3595	3595	0
250	20240329	161700	3595	3595	3595	3595	3595	0
251	20240329	161600	3595	3595	3595	3595	3595	0
252	20240329	161500	3595	3595	3595	3595	3595	0
253	20240329	161400	3595	3595	3595	3595	3595	0
254	20240329	161300	3595	3595	3595	3595	3595	0
255	20240329	161200	3595	3595	3595	3595	3595	0
256	20240329	161100	3595	3595	3595	3595	3595	0
257	20240329	161000	3595	3595	3595	3595	3595	0
258	20240329	160900	3595	3595	3595	3595	3595	0
259	20240329	160800	3595	3595	3595	3595	3595	0
260	20240329	160700	3595	3595	3595	3595	3595	0
261	20240329	160600	3595	3595	3595	3595	3595	0
262	20240329	160500	3595	3595	3595	3595	3595	0
263	20240329	160400	3595	3595	3595	3595	3595	0
264	20240329	160300	3595	3595	3595	3595	3595	0
265	20240329	160200	3595	3595	3595	3595	3595	0
266	20240329	160100	3595	3595	3595	3595	3595	0
267	20240329	160000	3595	3595	3595	3595	3595	0
268	20240329	155900	3595	3595	3595	3595	3595	0
269	20240329	155800	3595	3595	3595	3595	3595	0
270	20240329	155700	3595	3595	3595	3595	3595	0
271	20240329	155600	3595	3595	3595	3595	3595	0
272	20240329	155500	3595	3595	3595	3595	3595	1
273	20240329	155400	3595	3595	3595	3595	3595	0
274	20240329	155300	3595	3595	3595	3595	3595	0
275	20240329	155200	3595	3595	3595	3595	3595	0
276	20240329	155100	3595	3595	3595	3595	3595	0
277	20240329	155000	3595	3595	3595	3595	3595	0
278	20240329	154900	3595	3595	3595	3595	3595	0
279	20240329	154800	3595	3595	3595	3595	3595	0
280	20240329	154700	3595	3595	3595	3595	3595	0
281	20240329	154600	3595	3595	3595	3595	3595	0
282	20240329	154500	3595	3595	3595	3595	3595	0
283	20240329	154400	3595	3595	3595	3595	3595	0
284	20240329	154300	3595	3595	3595	3595	3595	0
285	20240329	154200	3595	3595	3595	3595	3595	0
286	20240329	154100	3595	3595	3595	3595	3595	0
287	20240329	154000	3595	3595	3595	3595	3595	0
288	20240329	153900	3595	3595	3595	3595	3595	0
289	20240329	153800	3595	3595	3595	3595	3595	0
290	20240329	153700	3595	3595	3595	3595	3595	0
291	20240329	153600	3595	3595	3595	3595	3595	0
292	20240329	153500	3595	3595	3595	3595	3595	0
293	20240329	153400	3595	3595	3595	3595	3595	0
294	20240329	153300	3595	3595	3595	3595	3595	0
295	20240329	153200	3595	3595	3595	3595	3595	0
296	20240329	153100	3595	3595	3595	3595	3595	0
297	20240329	153000	3595	3595	3595	3595	3595	0
298	20240329	152900	3595	3595	3595	3595	3595	0
299	20240329	152800	3595	3595	3595	3595	3595	0
300	20240329	152700	3595	3595	3595	3595	3595	0
301	20240329	152600	3595	3595	3595	3595	3595	0
302	20240329	152500	3595	3595	3595	3595	3595	0
303	20240329	152400	3595	3595	3595	3595	3595	0
304	20240329	152300	3595	3595	3595	3595	3595	0
305	20240329	152200	3595	3595	3595	3595	3595	0
306	20240329	152100	3595	3595	3595	3595	3595	0
307	20240329	152000	3595	3595	3595	3595	3595	0
308	20240329	151900	3595	3595	3595	3595	3595	0
309	20240329	151800	3595	3595	3595	3595	3595	0
310	20240329	151700	3595	3595	3595	3595	3595	0
311	20240329	151600	3595	3595	3595	3595	3595	0
312	20240329	151500	3595	3595	3595	3595	3595	0
313	20240329	151400	3595	3595	3595	3595	3595	0
314	20240329	151300	3595	3595	3595	3595	3595	0
315	20240329	151200	3595	3595	3595	3595	3595	0
316	20240329	151100	3595	3595	3595	3595	3595	0
317	20240329	151000	3595	3595	3595	3595	3595	0
318	20240329	150900	3595	3595	3595	3595	3595	0
319	20240329	150800	3595	3595	3595	3595	3595	0
320	20240329	150700	3595	3595	3595	3595	3595	0
321	20240329	150600	3595	3595	3595	3595	3595	0
322	20240329	150500	3595	3595	3595	3595	3595	0
323	20240329	150400	3595	3595	3595	3595	3595	0
324	20240329	150300	3595	3595	3595	3595	3595	0
325	20240329	150200	3595	3595	3595	3595	3595	0
326	20240329	150100	3595	3595	3595	3595	3595	0
327	20240329	150000	3595	3595	3595	3595	3595	0
328	20240329	145900	3595	3595	3595	3595	3595	0
329	20240329	145800	3595	3595	3595	3595	3595	0
330	20240329	145700	3595	3595	3595	3595	3595	0
331	20240329	145600	3595	3595	3595	3595	3595	0
332	20240329	145500	3595	3595	3595	3595	3595	0
333	20240329	145400	3595	3595	3595	3595	3595	0
334	20240329	145300	3595	3595	3595	3595	3595	0
335	20240329	145200	3595	3595	3595	3595	3595	0
336	20240329	145100	3595	3595	3595	3595	3595	0
337	20240329	145000	3595	3595	3595	3595	3595	0
338	20240329	144900	3595	3595	3595	3595	3595	0
339	20240329	144800	3595	3595	3595	3595	3595	0
340	20240329	144700	3595	3595	3595	3595	3595	0
341	20240329	144600	3595	3595	3595	3595	3595	0
342	20240329	144500	3595	3595	3595	3595	3595	0
343	20240329	144400	3595	3595	3595	3595	3595	0
344	20240329	144300	3595	3595	3595	3595	3595	0
345	20240329	144200	3595	3595	3595	3595	3595	0
346	20240329	144100	3595	3595	3595	3595	3595	0
347	20240329	144000	3595	3595	3595	3595	3595	0
348	20240329	143900	3595	3595	3595	3595	3595	0
349	20240329	143800	3595	3595	3595	3595	3595	0
350	20240329	143700	3595	3595	3595	3595	3595	0
351	20240329	143600	3595	3595	3595	3595	3595	0
352	20240329	143500	3595	3595	3595	3595	3595	0
353	20240329	143400	3595	3595	3595	3595	3595	0
354	20240329	143300	3595	3595	3595	3595	3595	0
355	20240329	143200	3595	3595	3595	3595	3595	0
356	20240329	143100	3595	3595	3595	3595	3595	0
357	20240329	143000	3595	3595	3595	3595	3595	0
358	20240329	142900	3595	3595	3595	3595	3595	0
359	20240329	142800	3595	3595	3595	3595	3595	0
360	20240329	142700	3595	3595	3595	3595	3595	0
361	20240329	142600	3595	3595	3595	3595	3595	0
362	20240329	142500	3595	3595	3595	3595	3595	0
363	20240329	142400	3595	3595	3595	3595	3595	0
364	20240329	142300	3595	3595	3595	3595	3595	0
365	20240329	142200	3595	3595	3595	3595	3595	0
366	20240329	142100	3595	3595	3595	3595	3595	0
367	20240329	142000	3595	3595	3595	3595	3595	0
368	20240329	141900	3595	3595	3595	3595	3595	0
369	20240329	141800	3595	3595	3595	3595	3595	0
370	20240329	141700	3595	3595	3595	3595	3595	0
371	20240329	141600	3595	3595	3595	3595	3595	0
372	20240329	141500	3595	3595	3595	3595	3595	0
373	20240329	141400	3595	3595	3595	3595	3595	0
374	20240329	141300	3595	3595	3595	3595	3595	0
375	20240329	141200	3595	3595	3595	3595	3595	0
376	20240329	141100	3595	3595	3595	3595	3595	0
377	20240329	141000	3595	3595	3595	3595	3595	0
378	20240329	140900	3595	3595	3595	3595	3595	0
379	20240329	140800	3595	3595	3595	3595	3595	0
380	20240329	140700	3595	3595	3595	3595	3595	0
381	20240329	140600	3595	3595	3595	3595	3595	0
382	20240329	140500	3595	3595	3595	3595	3595	0
383	20240329	140400	3595	3595	3595	3595	3595	0
384	20240329	140300	3595	3595	3595	3595	3595	0
385	20240329	140200	3595	3595	3595	3595	3595	0
386	20240329	140100	3595	3595	3595	3595	3595	0
387	20240329	140000	3595	3595	3595	3595	3595	0
388	20240329	135900	3595	3595	3595	3595	3595	0
389	20240329	135800	3595	3595	3595	3595	3595	0
390	20240329	135700	3595	3595	3595	3595	3595	0
391	20240329	135600	3595	3595	3595	3595	3595	0
392	20240329	135500	3595	3595	3595	3595	3595	0
393	20240329	135400	3595	3595	3595	3595	3595	0
394	20240329	135300	3595	3595	3595	3595	3595	0
395	20240329	135200	3595	3595	3595	3595	3595	0
396	20240329	135100	3595	3595	3595	3595	3595	0
397	20240329	135000	3595	3595	3595	3595	3595	0
398	20240329	134900	3595	3595	3595	3595	3595	0
399	20240329	134800	3595	3595	3595	3595	3595	0
400	20240329	134700	3595	3595	3595	3595	3595	0
401	20240329	134600	3595	3595	3595	3595	3595	0
402	20240329	134500	3595	3595	3595	3595	3595	0
403	20240329	134400	3595	3595	3595	3595	3595	0
404	20240329	134300	3595	3595	3595	3595	3595	0
405	20240329	134200	3595	3595	3595	3595	3595	0
406	20240329	134100	3595	3595	3595	3595	3595	0
407	20240329	134000	3595	3595	3595	3595	3595	0
408	20240329	133900	3595	3595	3595	3595	3595	0
409	20240329	133800	3595	3595	3595	3595	3595	0
410	20240329	133700	3595	3595	3595	3595	3595	0
411	20240329	133600	3595	3595	3595	3595	3595	0
412	20240329	133500	3595	3595	3595	3595	3595	0
413	20240329	133400	3595	3595	3595	3595	3595	0
414	20240329	133300	3595	3595	3595	3595	3595	0
415	20240329	133200	3595	3595	3595	3595	3595	0
416	20240329	133100	3595	3595	3595	3595	3595	0
417	20240329	133000	3595	3595	3595	3595	3595	0
418	20240329	132900	3595	3595	3595	3595	3595	0
419	20240329	132800	3595	3595	3595	3595	3595	0
420	20240329	132700	3595	3595	3595	3595	3595	0
421	20240329	132600	3595	3595	3595	3595	3595	0
422	20240329	132500	3595	3595	3595	3595	3595	0
423	20240329	132400	3595	3595	3595	3595	3595	0
424	20240329	132300	3595	3595	3595	3595	3595	0
425	20240329	132200	3595	3595	3595	3595	3595	0
426	20240329	132100	3595	3595	3595	3595	3595	0
427	20240329	132000	3595	3595	3595	3595	3595	0
428	20240329	131900	3595	3595	3595	3595	3595	0
429	20240329	131800	3595	3595	3595	3595	3595	0
430	20240329	131700	3595	3595	3595	3595	3595	0
431	20240329	131600	3595	3595	3595	3595	3595	0
432	20240329	131500	3595	3595	3595	3595	3595	0
433	20240329	131400	3595	3595	3595	3595	3595	0
434	20240329	131300	3595	3595	3595	3595	3595	0
435	20240329	131200	3595	3595	3595	3595	3595	0
436	20240329	131100	3595	3595	3595	3595	3595	0
437	20240329	131000	3595	3595	3595	3595	3595	0
438	20240329	130900	3595	3595	3595	3595	3595	0
439	20240329	130800	3595	3595	3595	3595	3595	0
440	20240329	130700	3595	3595	3595	3595	3595	0
441	20240329	130600	3595	3595	3595	3595	3595	0
442	20240329	130500	3595	3595	3595	3595	3595	0
443	20240329	130400	3595	3595	3595	3595	3595	0
444	20240329	130300	3595	3595	3595	3595	3595	0
445	20240329	130200	3595	3595	3595	3595	3595	0
446	20240329	130100	3595	3595	3595	3595	3595	0
447	20240329	130000	3595	3595	3595	3595	3595	0
448	20240329	125900	3595	3595	3595	3595	3595	0
449	20240329	125800	3595	3595	3595	3595	3595	0
450	20240329	125700	3595	3595	3595	3595	3595	0
451	20240329	125600	3595	3595	3595	3595	3595	0
452	20240329	125500	3595	3595	3595	3595	3595	0
453	20240329	125400	3595	3595	3595	3595	3595	0
454	20240329	125300	3595	3595	3595	3595	3595	0
455	20240329	125200	3595	3595	3595	3595	3595	0
456	20240329	125100	3595	3595	3595	3595	3595	0
457	20240329	125000	3595	3595	3595	3595	3595	0
458	20240329	124900	3595	3595	3595	3595	3595	0
459	20240329	124800	3595	3595	3595	3595	3595	0
460	20240329	124700	3595	3595	3595	3595	3595	0
461	20240329	124600	3595	3595	3595	3595	3595	0
462	20240329	124500	3595	3595	3595	3595	3595	0
463	20240329	124400	3595	3595	3595	3595	3595	0
464	20240329	124300	3595	3595	3595	3595	3595	0
465	20240329	124200	3595	3595	3595	3595	3595	0
466	20240329	124100	3595	3595	3595	3595	3595	0
467	20240329	124000	3595	3595	3595	3595	3595	0
468	20240329	123900	3595	3595	3595	3595	3595	0
469	20240329	123800	3595	3595	3595	3595	3595	0
470	20240329	123700	3595	3595	3595	3595	3595	0
471	20240329	123600	3595	3595	3595	3595	3595	0
472	20240329	123500	3595	3595	3595	3595	3595	0
473	20240329	123400	3595	3595	3595	3595	3595	0
474	20240329	123300	3595	3595	3595	3595	3595	0
475	20240329	123200	3595	3595	3595	3595	3595	0
476	20240329	123100	3595	3595	3595	3595	3595	0
477	20240329	123000	3595	3595	3595	3595	3595	0
478	20240329	122900	3595	3595	3595	3595	3595	0
479	20240329	122800	3595	3595	3595	3595	3595	0
480	20240329	122700	3595	3595	3595	3595	3595	0
481	20240329	122600	3595	3595	3595	3595	3595	0
482	20240329	122500	3595	3595	3595	3595	3595	0
483	20240329	122400	3595	3595	3595	3595	3595	0
484	20240329	122300	3595	3595	3595	3595	3595	0
485	20240329	122200	3595	3595	3595	3595	3595	0
486	20240329	122100	3595	3595	3595	3595	3595	0
487	20240329	122000	3595	3595	3595	3595	3595	0
488	20240329	121900	3595	3595	3595	3595	3595	0
489	20240329	121800	3595	3595	3595	3595	3595	0
490	20240329	121700	3595	3595	3595	3595	3595	0
491	20240329	121600	3595	3595	3595	3595	3595	0
492	20240329	121500	3595	3595	3595	3595	3595	0
493	20240329	121400	3595	3595	3595	3595	3595	0
494	20240329	121300	3595	3595	3595	3595	3595	0
495	20240329	121200	3595	3595	3595	3595	3595	0
496	20240329	121100	3595	3595	3595	3595	3595	0
497	20240329	121000	3595	3595	3595	3595	3595	0
498	20240329	120900	3595	3595	3595	3595	3595	0
499	20240329	120800	3595	3595	3595	3595	3595	0
500	20240329	120700	3595	3595	3595	3595	3595	0
501	20240329	120600	3595	3595	3595	3595	3595	0
502	20240329	120500	3595	3595	3595	3595	3595	0
503	20240329	120400	3595	3595	3595	3595	3595	0
504	20240329	120300	3595	3595	3595	3595	3595	0
505	20240329	120200	3595	3595	3595	3595	3595	0
506	20240329	120100	3595	3595	3595	3595	3595	0
507	20240329	120000	3595	3595	3595	3595	3595	0
508	20240329	115900	3595	3595	3595	3595	3595	0
509	20240329	115800	3595	3595	3595	3595	3595	0
510	20240329	115700	3595	3595	3595	3595	3595	0
511	20240329	115600	3595	3595	3595	3595	3595	0
512	20240329	115500	3595	3595	3595	3595	3595	0
513	20240329	115400	3595	3595	3595	3595	3595	0
514	20240329	115300	3595	3595	3595	3595	3595	0
515	20240329	115200	3595	3595	3595	3595	3595	0
516	20240329	115100	3595	3595	3595	3595	3595	0
517	20240329	115000	3595	3595	3595	3595	3595	0
518	20240329	114900	3595	3595	3595	3595	3595	0
519	20240329	114800	3595	3595	3595	3595	3595	0
520	20240329	114700	3595	3595	3595	3595	3595	0
521	20240329	114600	3595	3595	3595	3595	3595	0
522	20240329	114500	3595	3595	3595	3595	3595	0
523	20240329	114400	3595	3595	3595	3595	3595	0
524	20240329	114300	3595	3595	3595	3595	3595	0
525	20240329	114200	3595	3595	3595	3595	3595	0
526	20240329	114100	3595	3595	3595	3595	3595	0
527	20240329	114000	3595	3595	3595	3595	3595	0
528	20240329	113900	3595	3595	3595	3595	3595	0
529	20240329	113800	3595	3595	3595	3595	3595	0
530	20240329	113700	3595	3595	3595	3595	3595	0
531	20240329	113600	3595	3595	3595	3595	3595	0
532	20240329	113500	3595	3595	3595	3595	3595	0
533	20240329	113400	3595	3595	3595	3595	3595	0
534	20240329	113300	3595	3595	3595	3595	3595	0
535	20240329	113200	3595	3595	3595	3595	3595	0
536	20240329	113100	3595	3595	3595	3595	3595	0
537	20240329	113000	3595	3595	3595	3595	3595	0
538	20240329	112900	3595	3595	3595	3595	3595	0
539	20240329	112800	3595	3595	3595	3595	3595	0
540	20240329	112700	3595	3595	3595	3595	3595	0
541	20240329	112600	3595	3595	3595	3595	3595	0
542	20240329	112500	3595	3595	3595	3595	3595	0
543	20240329	112400	3595	3595	3595	3595	3595	0
544	20240329	112300	3595	3595	3595	3595	3595	0
545	20240329	112200	3595	3595	3595	3595	3595	0
546	20240329	112100	3595	3595	3595	3595	3595	0
547	20240329	112000	3595	3595	3595	3595	3595	0
548	20240329	111900	3595	3595	3595	3595	3595	0
549	20240329	111800	3595	3595	3595	3595	3595	0
550	20240329	111700	3595	3595	3595	3595	3595	0
551	20240329	111600	3595	3595	3595	3595	3595	0
552	20240329	111500	3595	3595	3595	3595	3595	0
553	20240329	111400	3595	3595	3595	3595	3595	0
554	20240329	111300	3595	3595	3595	3595	3595	0
555	20240329	111200	3595	3595	3595	3595	3595	0
556	20240329	111100	3595	3595	3595	3595	3595	0
557	20240329	111000	3595	3595	3595	3595	3595	0
558	20240329	110900	3595	3595	3595	3595	3595	0
559	20240329	110800	3595	3595	3595	3595	3595	0
560	20240329	110700	3595	3595	3595	3595	3595	0
561	20240329	110600	3595	3595	3595	3595	3595	0
562	20240329	110500	3595	3595	3595	3595	3595	0
563	20240329	110400	3595	3595	3595	3595	3595	0
564	20240329	110300	3595	3595	3595	3595	3595	0
565	20240329	110200	3595	3595	3595	3595	3595	0
566	20240329	110100	3595	3595	3595	3595	3595	0
567	20240329	110000	3595	3595	3595	3595	3595	0
568	20240329	105900	3595	3595	3595	3595	3595	0
569	20240329	105800	3595	3595	3595	3595	3595	0
570	20240329	105700	3595	3595	3595	3595	3595	0
571	20240329	105600	3595	3595	3595	3595	3595	0
572	20240329	105500	3595	3595	3595	3595	3595	0
573	20240329	105400	3595	3595	3595	3595	3595	0
574	20240329	105300	3595	3595	3595	3595	3595	0
575	20240329	105200	3595	3595	3595	3595	3595	0
576	20240329	105100	3595	3595	3595	3595	3595	0
577	20240329	105000	3595	3595	3595	3595	3595	0
578	20240329	104900	3595	3595	3595	3595	3595	0
579	20240329	104800	3595	3595	3595	3595	3595	0
580	20240329	104700	3595	3595	3595	3595	3595	0
581	20240329	104600	3595	3595	3595	3595	3595	0
582	20240329	104500	3595	3595	3595	3595	3595	0
583	20240329	104400	3595	3595	3595	3595	3595	0
584	20240329	104300	3595	3595	3595	3595	3595	0
585	20240329	104200	3595	3595	3595	3595	3595	0
586	20240329	104100	3595	3595	3595	3595	3595	0
587	20240329	104000	3595	3595	3595	3595	3595	0
588	20240329	103900	3595	3595	3595	3595	3595	0
589	20240329	103800	3595	3595	3595	3595	3595	0
590	20240329	103700	3595	3595	3595	3595	3595	0
591	20240329	103600	3595	3595	3595	3595	3595	0
592	20240329	103500	3595	3595	3595	3595	3595	0
593	20240329	103400	3595	3595	3595	3595	3595	0
594	20240329	103300	3595	3595	3595	3595	3595	0
595	20240329	103200	3595	3595	3595	3595	3595	0
596	20240329	103100	3595	3595	3595	3595	3595	0
597	20240329	103000	3595	3595	3595	3595	3595	0
598	20240329	102900	3595	3595	3595	3595	3595	0
599	20240329	102800	3595	3595	3595	3595	3595	0
600	20240329	102700	3595	3595	3595	3595	3595	0
601	20240329	102600	3595	3595	3595	3595	3595	0
602	20240329	102500	3595	3595	3595	3595	3595	0
603	20240329	102400	3595	3595	3595	3595	3595	0
604	20240329	102300	3595	3595	3595	3595	3595	0
605	20240329	102200	3595	3595	3595	3595	3595	0
606	20240329	102100	3595	3595	3595	3595	3595	0
607	20240329	102000	3595	3595	3595	3595	3595	0
608	20240329	101900	3595	3595	3595	3595	3595	0
609	20240329	101800	3595	3595	3595	3595	3595	0
610	20240329	101700	3595	3595	3595	3595	3595	0
611	20240329	101600	3595	3595	3595	3595	3595	0
612	20240329	101500	3595	3595	3595	3595	3595	0
613	20240329	101400	3595	3595	3595	3595	3595	0
614	20240329	101300	3595	3595	3595	3595	3595	0
615	20240329	101200	3595	3595	3595	3595	3595	0
616	20240329	101100	3595	3595	3595	3595	3595	0
617	20240329	101000	3595	3595	3595	3595	3595	0
618	20240329	100900	3595	3595	3595	3595	3595	0
619	20240329	100800	3595	3595	3595	3595	3595	0
620	20240329	100700	3595	3595	3595	3595	3595	0
621	20240329	100600	3595	3595	3595	3595	3595	0
622	20240329	100500	3595	3595	3595	3595	3595	0
623	20240329	100400	3595	3595	3595	3595	3595	0
624	20240329	100300	3595	3595	3595	3595	3595	0
625	20240329	100200	3595	3595	3595	3595	3595	0
626	20240329	100100	3595	3595	3595	3595	3595	0
627	20240329	100000	3595	3595	3595	3595	3595	0
628	20240329	095900	3595	3595	3595	3595	3595	0
629	20240329	095800	3595	3595	3595	3595	3595	0
630	20240329	095700	3595	3595	3595	3595	3595	0
631	20240329	095600	3595	3595	3595	3595	3595	0
632	20240329	095500	3595	3595	3595	3595	3595	0
633	20240329	095400	3595	3595	3595	3595	3595	0
634	20240329	095300	3595	3595	3595	3595	3595	0
635	20240329	095200	3595	3595	3595	3595	3595	0
636	20240329	095100	3595	3595	3595	3595	3595	0
637	20240329	095000	3595	3595	3595	3595	3595	0
638	20240329	094900	3595	3595	3595	3595	3595	0
639	20240329	094800	3595	3595	3595	3595	3595	0
640	20240329	094700	3595	3595	3595	3595	3595	0
641	20240329	094600	3595	3595	3595	3595	3595	0
642	20240329	094500	3595	3595	3595	3595	3595	0
643	20240329	094400	3595	3595	3595	3595	3595	0
644	20240329	094300	3595	3595	3595	3595	3595	0
645	20240329	094200	3595	3595	3595	3595	3595	0
646	20240329	094100	3595	3595	3595	3595	3595	0
647	20240329	094000	3595	3595	3595	3595	3595	0
648	20240329	093900	3595	3595	3595	3595	3595	0
649	20240329	093800	3595	3595	3595	3595	3595	0
650	20240329	093700	3595	3595	3595	3595	3595	0
651	20240329	093600	3595	3595	3595	3595	3595	0
652	20240329	093500	3595	3595	3595	3595	3595	0
653	20240329	093400	3595	3595	3595	3595	3595	0
654	20240329	093300	3595	3595	3595	3595	3595	0
655	20240329	093200	3595	3595	3595	3595	3595	0
656	20240329	093100	3595	3595	3595	3595	3595	0
657	20240329	093000	3595	3595	3595	3595	3595	0
658	20240329	092900	3595	3595	3595	3595	3595	0
659	20240329	092800	3595	3595	3595	3595	3595	0
660	20240329	092700	3595	3595	3595	3595	3595	0
661	20240329	092600	3595	3595	3595	3595	3595	0
662	20240329	092500	3595	3595	3595	3595	3595	0
663	20240329	092400	3595	3595	3595	3595	3595	0
664	20240329	092300	3595	3595	3595	3595	3595	0
665	20240329	092200	3595	3595	3595	3595	3595	0
666	20240329	092100	3595	3595	3595	3595	3595	0
667	20240329	092000	3595	3595	3595	3595	3595	0
668	20240329	091900	3595	3595	3595	3595	3595	0
669	20240329	091800	3595	3595	3595	3595	3595	0
670	20240329	091700	3595	3595	3595	3595	3595	0
671	20240329	091600	3595	3595	3595	3595	3595	0
672	20240329	091500	3595	3595	3595	3595	3595	0
673	20240329	091400	3595	3595	3595	3595	3595	0
674	20240329	091300	3595	3595	3595	3595	3595	0
675	20240329	091200	3595	3595	3595	3595	3595	0
676	20240329	091100	3595	3595	3595	3595	3595	0
677	20240329	091000	3595	3595	3595	3595	3595	0
678	20240329	090900	3595	3595	3595	3595	3595	0
679	20240329	090800	3595	3595	3595	3595	3595	0
680	20240329	090700	3595	3595	3595	3595	3595	0
681	20240329	090600	3595	3595	3595	3595	3595	0
682	20240329	090500	3595	3595	3595	3595	3595	0
683	20240329	090400	3595	3595	3595	3595	3595	0
684	20240329	090300	3595	3595	3595	3595	3595	0
685	20240329	090200	3595	3595	3595	3595	3595	0
686	20240329	090100	3595	3595	3595	3595	3595	0
687	20240329	090000	3595	3595	3595	3595	3595	1