KissMeData/066830/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194300	1688	1688	1688	1688	1688	1
3	20240305	194200	1688	1688	1688	1688	1688	0
4	20240305	194100	1688	1688	1688	1688	1688	0
5	20240305	194000	1688	1688	1688	1688	1688	0
6	20240305	193900	1688	1688	1688	1688	1688	0
7	20240305	193800	1688	1688	1688	1688	1688	0
8	20240305	193700	1688	1688	1688	1688	1688	0
9	20240305	193600	1688	1688	1688	1688	1688	0
10	20240305	193500	1688	1688	1688	1688	1688	0
11	20240305	193400	1688	1688	1688	1688	1688	0
12	20240305	193300	1688	1688	1688	1688	1688	0
13	20240305	193200	1688	1688	1688	1688	1688	0
14	20240305	193100	1688	1688	1688	1688	1688	0
15	20240305	193000	1688	1688	1688	1688	1688	0
16	20240305	192900	1688	1688	1688	1688	1688	0
17	20240305	192800	1688	1688	1688	1688	1688	0
18	20240305	192700	1688	1688	1688	1688	1688	0
19	20240305	192600	1688	1688	1688	1688	1688	0
20	20240305	192500	1688	1688	1688	1688	1688	0
21	20240305	192400	1688	1688	1688	1688	1688	0
22	20240305	192300	1688	1688	1688	1688	1688	0
23	20240305	192200	1688	1688	1688	1688	1688	0
24	20240305	192100	1688	1688	1688	1688	1688	0
25	20240305	192000	1688	1688	1688	1688	1688	0
26	20240305	191900	1688	1688	1688	1688	1688	0
27	20240305	191800	1688	1688	1688	1688	1688	0
28	20240305	191700	1688	1688	1688	1688	1688	0
29	20240305	191600	1688	1688	1688	1688	1688	0
30	20240305	191500	1688	1688	1688	1688	1688	0
31	20240305	191400	1688	1688	1688	1688	1688	0
32	20240305	191300	1688	1688	1688	1688	1688	1
33	20240305	191200	1688	1688	1688	1688	1688	0
34	20240305	191100	1688	1688	1688	1688	1688	0
35	20240305	191000	1688	1688	1688	1688	1688	0
36	20240305	190900	1688	1688	1688	1688	1688	0
37	20240305	190800	1688	1688	1688	1688	1688	0
38	20240305	190700	1688	1688	1688	1688	1688	0
39	20240305	190600	1688	1688	1688	1688	1688	0
40	20240305	190500	1688	1688	1688	1688	1688	0
41	20240305	190400	1688	1688	1688	1688	1688	0
42	20240305	190300	1688	1688	1688	1688	1688	0
43	20240305	190200	1688	1688	1688	1688	1688	0
44	20240305	190100	1688	1688	1688	1688	1688	0
45	20240305	190000	1688	1688	1688	1688	1688	0
46	20240305	185900	1688	1688	1688	1688	1688	0
47	20240305	185800	1688	1688	1688	1688	1688	0
48	20240305	185700	1688	1688	1688	1688	1688	0
49	20240305	185600	1688	1688	1688	1688	1688	0
50	20240305	185500	1688	1688	1688	1688	1688	0
51	20240305	185400	1688	1688	1688	1688	1688	0
52	20240305	185300	1688	1688	1688	1688	1688	0
53	20240305	185200	1688	1688	1688	1688	1688	0
54	20240305	185100	1688	1688	1688	1688	1688	0
55	20240305	185000	1688	1688	1688	1688	1688	0
56	20240305	184900	1688	1688	1688	1688	1688	0
57	20240305	184800	1688	1688	1688	1688	1688	0
58	20240305	184700	1688	1688	1688	1688	1688	0
59	20240305	184600	1688	1688	1688	1688	1688	0
60	20240305	184500	1688	1688	1688	1688	1688	0
61	20240305	184400	1688	1688	1688	1688	1688	0
62	20240305	184300	1688	1688	1688	1688	1688	1
63	20240305	184200	1688	1688	1688	1688	1688	0
64	20240305	184100	1688	1688	1688	1688	1688	0
65	20240305	184000	1688	1688	1688	1688	1688	0
66	20240305	183900	1688	1688	1688	1688	1688	0
67	20240305	183800	1688	1688	1688	1688	1688	0
68	20240305	183700	1688	1688	1688	1688	1688	0
69	20240305	183600	1688	1688	1688	1688	1688	0
70	20240305	183500	1688	1688	1688	1688	1688	0
71	20240305	183400	1688	1688	1688	1688	1688	0
72	20240305	183300	1688	1688	1688	1688	1688	0
73	20240305	183200	1688	1688	1688	1688	1688	0
74	20240305	183100	1688	1688	1688	1688	1688	0
75	20240305	183000	1688	1688	1688	1688	1688	0
76	20240305	182900	1688	1688	1688	1688	1688	0
77	20240305	182800	1688	1688	1688	1688	1688	0
78	20240305	182700	1688	1688	1688	1688	1688	0
79	20240305	182600	1688	1688	1688	1688	1688	0
80	20240305	182500	1688	1688	1688	1688	1688	0
81	20240305	182400	1688	1688	1688	1688	1688	0
82	20240305	182300	1688	1688	1688	1688	1688	0
83	20240305	182200	1688	1688	1688	1688	1688	0
84	20240305	182100	1688	1688	1688	1688	1688	0
85	20240305	182000	1688	1688	1688	1688	1688	0
86	20240305	181900	1688	1688	1688	1688	1688	0
87	20240305	181800	1688	1688	1688	1688	1688	0
88	20240305	181700	1688	1688	1688	1688	1688	0
89	20240305	181600	1688	1688	1688	1688	1688	0
90	20240305	181500	1688	1688	1688	1688	1688	0
91	20240305	181400	1688	1688	1688	1688	1688	0
92	20240305	181300	1688	1688	1688	1688	1688	1
93	20240305	181200	1688	1688	1688	1688	1688	0
94	20240305	181100	1688	1688	1688	1688	1688	0
95	20240305	181000	1688	1688	1688	1688	1688	0
96	20240305	180900	1688	1688	1688	1688	1688	0
97	20240305	180800	1688	1688	1688	1688	1688	0
98	20240305	180700	1688	1688	1688	1688	1688	0
99	20240305	180600	1688	1688	1688	1688	1688	0
100	20240305	180500	1688	1688	1688	1688	1688	0
101	20240305	180400	1688	1688	1688	1688	1688	0
102	20240305	180300	1688	1688	1688	1688	1688	0
103	20240305	180200	1688	1688	1688	1688	1688	0
104	20240305	180100	1688	1688	1688	1688	1688	0
105	20240305	180000	1688	1688	1688	1688	1688	0
106	20240305	175900	1688	1688	1688	1688	1688	0
107	20240305	175800	1688	1688	1688	1688	1688	0
108	20240305	175700	1688	1688	1688	1688	1688	0
109	20240305	175600	1688	1688	1688	1688	1688	0
110	20240305	175500	1688	1688	1688	1688	1688	0
111	20240305	175400	1688	1688	1688	1688	1688	0
112	20240305	175300	1688	1688	1688	1688	1688	0
113	20240305	175200	1688	1688	1688	1688	1688	0
114	20240305	175100	1688	1688	1688	1688	1688	0
115	20240305	175000	1688	1688	1688	1688	1688	0
116	20240305	174900	1688	1688	1688	1688	1688	0
117	20240305	174800	1688	1688	1688	1688	1688	0
118	20240305	174700	1688	1688	1688	1688	1688	0
119	20240305	174600	1688	1688	1688	1688	1688	0
120	20240305	174500	1688	1688	1688	1688	1688	0
121	20240305	174400	1688	1688	1688	1688	1688	0
122	20240305	174300	1688	1688	1688	1688	1688	1
123	20240305	174200	1688	1688	1688	1688	1688	0
124	20240305	174100	1688	1688	1688	1688	1688	0
125	20240305	174000	1688	1688	1688	1688	1688	0
126	20240305	173900	1688	1688	1688	1688	1688	0
127	20240305	173800	1688	1688	1688	1688	1688	0
128	20240305	173700	1688	1688	1688	1688	1688	0
129	20240305	173600	1688	1688	1688	1688	1688	0
130	20240305	173500	1688	1688	1688	1688	1688	0
131	20240305	173400	1688	1688	1688	1688	1688	0
132	20240305	173300	1688	1688	1688	1688	1688	0
133	20240305	173200	1688	1688	1688	1688	1688	0
134	20240305	173100	1688	1688	1688	1688	1688	0
135	20240305	173000	1688	1688	1688	1688	1688	0
136	20240305	172900	1688	1688	1688	1688	1688	0
137	20240305	172800	1688	1688	1688	1688	1688	0
138	20240305	172700	1688	1688	1688	1688	1688	0
139	20240305	172600	1688	1688	1688	1688	1688	0
140	20240305	172500	1688	1688	1688	1688	1688	0
141	20240305	172400	1688	1688	1688	1688	1688	0
142	20240305	172300	1688	1688	1688	1688	1688	0
143	20240305	172200	1688	1688	1688	1688	1688	0
144	20240305	172100	1688	1688	1688	1688	1688	0
145	20240305	172000	1688	1688	1688	1688	1688	0
146	20240305	171900	1688	1688	1688	1688	1688	0
147	20240305	171800	1688	1688	1688	1688	1688	0
148	20240305	171700	1688	1688	1688	1688	1688	0
149	20240305	171600	1688	1688	1688	1688	1688	0
150	20240305	171500	1688	1688	1688	1688	1688	0
151	20240305	171400	1688	1688	1688	1688	1688	0
152	20240305	171300	1688	1688	1688	1688	1688	1
153	20240305	171200	1688	1688	1688	1688	1688	0
154	20240305	171100	1688	1688	1688	1688	1688	0
155	20240305	171000	1688	1688	1688	1688	1688	0
156	20240305	170900	1688	1688	1688	1688	1688	0
157	20240305	170800	1688	1688	1688	1688	1688	0
158	20240305	170700	1688	1688	1688	1688	1688	0
159	20240305	170600	1688	1688	1688	1688	1688	0
160	20240305	170500	1688	1688	1688	1688	1688	0
161	20240305	170400	1688	1688	1688	1688	1688	0
162	20240305	170300	1688	1688	1688	1688	1688	0
163	20240305	170200	1688	1688	1688	1688	1688	0
164	20240305	170100	1688	1688	1688	1688	1688	0
165	20240305	170000	1688	1688	1688	1688	1688	0
166	20240305	165900	1688	1688	1688	1688	1688	0
167	20240305	165800	1688	1688	1688	1688	1688	0
168	20240305	165700	1688	1688	1688	1688	1688	0
169	20240305	165600	1688	1688	1688	1688	1688	0
170	20240305	165500	1688	1688	1688	1688	1688	0
171	20240305	165400	1688	1688	1688	1688	1688	0
172	20240305	165300	1688	1688	1688	1688	1688	0
173	20240305	165200	1688	1688	1688	1688	1688	0
174	20240305	165100	1688	1688	1688	1688	1688	0
175	20240305	165000	1688	1688	1688	1688	1688	0
176	20240305	164900	1688	1688	1688	1688	1688	0
177	20240305	164800	1688	1688	1688	1688	1688	0
178	20240305	164700	1688	1688	1688	1688	1688	0
179	20240305	164600	1688	1688	1688	1688	1688	0
180	20240305	164500	1688	1688	1688	1688	1688	0
181	20240305	164400	1688	1688	1688	1688	1688	0
182	20240305	164300	1688	1688	1688	1688	1688	1
183	20240305	164200	1688	1688	1688	1688	1688	0
184	20240305	164100	1688	1688	1688	1688	1688	0
185	20240305	164000	1688	1688	1688	1688	1688	0
186	20240305	163900	1688	1688	1688	1688	1688	0
187	20240305	163800	1688	1688	1688	1688	1688	0
188	20240305	163700	1688	1688	1688	1688	1688	0
189	20240305	163600	1688	1688	1688	1688	1688	0
190	20240305	163500	1688	1688	1688	1688	1688	0
191	20240305	163400	1688	1688	1688	1688	1688	0
192	20240305	163300	1688	1688	1688	1688	1688	0
193	20240305	163200	1688	1688	1688	1688	1688	0
194	20240305	163100	1688	1688	1688	1688	1688	0
195	20240305	163000	1688	1688	1688	1688	1688	0
196	20240305	162900	1688	1688	1688	1688	1688	0
197	20240305	162800	1688	1688	1688	1688	1688	0
198	20240305	162700	1688	1688	1688	1688	1688	0
199	20240305	162600	1688	1688	1688	1688	1688	0
200	20240305	162500	1688	1688	1688	1688	1688	0
201	20240305	162400	1688	1688	1688	1688	1688	0
202	20240305	162300	1688	1688	1688	1688	1688	0
203	20240305	162200	1688	1688	1688	1688	1688	0
204	20240305	162100	1688	1688	1688	1688	1688	0
205	20240305	162000	1688	1688	1688	1688	1688	0
206	20240305	161900	1688	1688	1688	1688	1688	0
207	20240305	161800	1688	1688	1688	1688	1688	0
208	20240305	161700	1688	1688	1688	1688	1688	0
209	20240305	161600	1688	1688	1688	1688	1688	0
210	20240305	161500	1688	1688	1688	1688	1688	0
211	20240305	161400	1688	1688	1688	1688	1688	0
212	20240305	161300	1688	1688	1688	1688	1688	1
213	20240305	161200	1688	1688	1688	1688	1688	0
214	20240305	161100	1688	1688	1688	1688	1688	0
215	20240305	161000	1688	1688	1688	1688	1688	0
216	20240305	160900	1688	1688	1688	1688	1688	0
217	20240305	160800	1688	1688	1688	1688	1688	0
218	20240305	160700	1688	1688	1688	1688	1688	0
219	20240305	160600	1688	1688	1688	1688	1688	0
220	20240305	160500	1688	1688	1688	1688	1688	0
221	20240305	160400	1688	1688	1688	1688	1688	0
222	20240305	160300	1688	1688	1688	1688	1688	0
223	20240305	160200	1688	1688	1688	1688	1688	0
224	20240305	160100	1688	1688	1688	1688	1688	0
225	20240305	160000	1688	1688	1688	1688	1688	0
226	20240305	155900	1688	1688	1688	1688	1688	0
227	20240305	155800	1688	1688	1688	1688	1688	0
228	20240305	155700	1688	1688	1688	1688	1688	0
229	20240305	155600	1688	1688	1688	1688	1688	0
230	20240305	155500	1688	1688	1688	1688	1688	0
231	20240305	155400	1688	1688	1688	1688	1688	0
232	20240305	155300	1688	1688	1688	1688	1688	0
233	20240305	155200	1688	1688	1688	1688	1688	0
234	20240305	155100	1688	1688	1688	1688	1688	0
235	20240305	155000	1688	1688	1688	1688	1688	0
236	20240305	154900	1688	1688	1688	1688	1688	0
237	20240305	154800	1688	1688	1688	1688	1688	0
238	20240305	154700	1688	1688	1688	1688	1688	0
239	20240305	154600	1688	1688	1688	1688	1688	0
240	20240305	154500	1688	1688	1688	1688	1688	0
241	20240305	154400	1688	1688	1688	1688	1688	0
242	20240305	154300	1688	1688	1688	1688	1688	1
243	20240305	154200	1688	1688	1688	1688	1688	0
244	20240305	154100	1688	1688	1688	1688	1688	0
245	20240305	154000	1688	1688	1688	1688	1688	0
246	20240305	153900	1688	1688	1688	1688	1688	0
247	20240305	153800	1688	1688	1688	1688	1688	0
248	20240305	153700	1688	1688	1688	1688	1688	0
249	20240305	153600	1688	1688	1688	1688	1688	0
250	20240305	153500	1688	1688	1688	1688	1688	0
251	20240305	153400	1688	1688	1688	1688	1688	0
252	20240305	153300	1688	1688	1688	1688	1688	0
253	20240305	153200	1688	1688	1688	1688	1688	0
254	20240305	153100	1688	1688	1688	1688	1688	0
255	20240305	153000	1688	1688	1688	1688	1688	0
256	20240305	152900	1688	1688	1688	1688	1688	0
257	20240305	152800	1688	1688	1688	1688	1688	0
258	20240305	152700	1688	1688	1688	1688	1688	0
259	20240305	152600	1688	1688	1688	1688	1688	0
260	20240305	152500	1688	1688	1688	1688	1688	0
261	20240305	152400	1688	1688	1688	1688	1688	0
262	20240305	152300	1688	1688	1688	1688	1688	0
263	20240305	152200	1688	1688	1688	1688	1688	0
264	20240305	152100	1688	1688	1688	1688	1688	0
265	20240305	152000	1688	1688	1688	1688	1688	0
266	20240305	151900	1688	1688	1688	1688	1688	0
267	20240305	151800	1688	1688	1688	1688	1688	0
268	20240305	151700	1688	1688	1688	1688	1688	0
269	20240305	151600	1688	1688	1688	1688	1688	0
270	20240305	151500	1688	1688	1688	1688	1688	0
271	20240305	151400	1688	1688	1688	1688	1688	0
272	20240305	151300	1688	1688	1688	1688	1688	0
273	20240305	151200	1688	1688	1688	1688	1688	0
274	20240305	151100	1688	1688	1688	1688	1688	0
275	20240305	151000	1688	1688	1688	1688	1688	0
276	20240305	150900	1688	1688	1688	1688	1688	0
277	20240305	150800	1688	1688	1688	1688	1688	0
278	20240305	150700	1688	1688	1688	1688	1688	0
279	20240305	150600	1688	1688	1688	1688	1688	0
280	20240305	150500	1688	1688	1688	1688	1688	0
281	20240305	150400	1688	1688	1688	1688	1688	0
282	20240305	150300	1688	1688	1688	1688	1688	0
283	20240305	150200	1688	1688	1688	1688	1688	0
284	20240305	150100	1688	1688	1688	1688	1688	0
285	20240305	150000	1688	1688	1688	1688	1688	0
286	20240305	145900	1688	1688	1688	1688	1688	0
287	20240305	145800	1688	1688	1688	1688	1688	0
288	20240305	145700	1688	1688	1688	1688	1688	0
289	20240305	145600	1688	1688	1688	1688	1688	0
290	20240305	145500	1688	1688	1688	1688	1688	0
291	20240305	145400	1688	1688	1688	1688	1688	0
292	20240305	145300	1688	1688	1688	1688	1688	0
293	20240305	145200	1688	1688	1688	1688	1688	0
294	20240305	145100	1688	1688	1688	1688	1688	0
295	20240305	145000	1688	1688	1688	1688	1688	0
296	20240305	144900	1688	1688	1688	1688	1688	0
297	20240305	144800	1688	1688	1688	1688	1688	0
298	20240305	144700	1688	1688	1688	1688	1688	0
299	20240305	144600	1688	1688	1688	1688	1688	0
300	20240305	144500	1688	1688	1688	1688	1688	0
301	20240305	144400	1688	1688	1688	1688	1688	0
302	20240305	144300	1688	1688	1688	1688	1688	0
303	20240305	144200	1688	1688	1688	1688	1688	0
304	20240305	144100	1688	1688	1688	1688	1688	0
305	20240305	144000	1688	1688	1688	1688	1688	0
306	20240305	143900	1688	1688	1688	1688	1688	0
307	20240305	143800	1688	1688	1688	1688	1688	0
308	20240305	143700	1688	1688	1688	1688	1688	0
309	20240305	143600	1688	1688	1688	1688	1688	0
310	20240305	143500	1688	1688	1688	1688	1688	0
311	20240305	143400	1688	1688	1688	1688	1688	0
312	20240305	143300	1688	1688	1688	1688	1688	0
313	20240305	143200	1688	1688	1688	1688	1688	0
314	20240305	143100	1688	1688	1688	1688	1688	0
315	20240305	143000	1688	1688	1688	1688	1688	0
316	20240305	142900	1688	1688	1688	1688	1688	0
317	20240305	142800	1688	1688	1688	1688	1688	0
318	20240305	142700	1688	1688	1688	1688	1688	0
319	20240305	142600	1688	1688	1688	1688	1688	0
320	20240305	142500	1688	1688	1688	1688	1688	0
321	20240305	142400	1688	1688	1688	1688	1688	0
322	20240305	142300	1688	1688	1688	1688	1688	0
323	20240305	142200	1688	1688	1688	1688	1688	0
324	20240305	142100	1688	1688	1688	1688	1688	0
325	20240305	142000	1688	1688	1688	1688	1688	0
326	20240305	141900	1688	1688	1688	1688	1688	0
327	20240305	141800	1688	1688	1688	1688	1688	0
328	20240305	141700	1688	1688	1688	1688	1688	0
329	20240305	141600	1688	1688	1688	1688	1688	0
330	20240305	141500	1688	1688	1688	1688	1688	0
331	20240305	141400	1688	1688	1688	1688	1688	0
332	20240305	141300	1688	1688	1688	1688	1688	0
333	20240305	141200	1688	1688	1688	1688	1688	0
334	20240305	141100	1688	1688	1688	1688	1688	0
335	20240305	141000	1688	1688	1688	1688	1688	0
336	20240305	140900	1688	1688	1688	1688	1688	0
337	20240305	140800	1688	1688	1688	1688	1688	0
338	20240305	140700	1688	1688	1688	1688	1688	0
339	20240305	140600	1688	1688	1688	1688	1688	0
340	20240305	140500	1688	1688	1688	1688	1688	0
341	20240305	140400	1688	1688	1688	1688	1688	0
342	20240305	140300	1688	1688	1688	1688	1688	0
343	20240305	140200	1688	1688	1688	1688	1688	0
344	20240305	140100	1688	1688	1688	1688	1688	0
345	20240305	140000	1688	1688	1688	1688	1688	0
346	20240305	135900	1688	1688	1688	1688	1688	0
347	20240305	135800	1688	1688	1688	1688	1688	0
348	20240305	135700	1688	1688	1688	1688	1688	0
349	20240305	135600	1688	1688	1688	1688	1688	0
350	20240305	135500	1688	1688	1688	1688	1688	0
351	20240305	135400	1688	1688	1688	1688	1688	0
352	20240305	135300	1688	1688	1688	1688	1688	0
353	20240305	135200	1688	1688	1688	1688	1688	0
354	20240305	135100	1688	1688	1688	1688	1688	0
355	20240305	135000	1688	1688	1688	1688	1688	0
356	20240305	134900	1688	1688	1688	1688	1688	0
357	20240305	134800	1688	1688	1688	1688	1688	0
358	20240305	134700	1688	1688	1688	1688	1688	0
359	20240305	134600	1688	1688	1688	1688	1688	0
360	20240305	134500	1688	1688	1688	1688	1688	0
361	20240305	134400	1688	1688	1688	1688	1688	0
362	20240305	134300	1688	1688	1688	1688	1688	0
363	20240305	134200	1688	1688	1688	1688	1688	0
364	20240305	134100	1688	1688	1688	1688	1688	0
365	20240305	134000	1688	1688	1688	1688	1688	0
366	20240305	133900	1688	1688	1688	1688	1688	0
367	20240305	133800	1688	1688	1688	1688	1688	0
368	20240305	133700	1688	1688	1688	1688	1688	0
369	20240305	133600	1688	1688	1688	1688	1688	0
370	20240305	133500	1688	1688	1688	1688	1688	0
371	20240305	133400	1688	1688	1688	1688	1688	0
372	20240305	133300	1688	1688	1688	1688	1688	0
373	20240305	133200	1688	1688	1688	1688	1688	0
374	20240305	133100	1688	1688	1688	1688	1688	0
375	20240305	133000	1688	1688	1688	1688	1688	0
376	20240305	132900	1688	1688	1688	1688	1688	0
377	20240305	132800	1688	1688	1688	1688	1688	0
378	20240305	132700	1688	1688	1688	1688	1688	0
379	20240305	132600	1688	1688	1688	1688	1688	0
380	20240305	132500	1688	1688	1688	1688	1688	0
381	20240305	132400	1688	1688	1688	1688	1688	0
382	20240305	132300	1688	1688	1688	1688	1688	0
383	20240305	132200	1688	1688	1688	1688	1688	0
384	20240305	132100	1688	1688	1688	1688	1688	0
385	20240305	132000	1688	1688	1688	1688	1688	0
386	20240305	131900	1688	1688	1688	1688	1688	0
387	20240305	131800	1688	1688	1688	1688	1688	0
388	20240305	131700	1688	1688	1688	1688	1688	0
389	20240305	131600	1688	1688	1688	1688	1688	0
390	20240305	131500	1688	1688	1688	1688	1688	0
391	20240305	131400	1688	1688	1688	1688	1688	0
392	20240305	131300	1688	1688	1688	1688	1688	0
393	20240305	131200	1688	1688	1688	1688	1688	0
394	20240305	131100	1688	1688	1688	1688	1688	0
395	20240305	131000	1688	1688	1688	1688	1688	0
396	20240305	130900	1688	1688	1688	1688	1688	0
397	20240305	130800	1688	1688	1688	1688	1688	0
398	20240305	130700	1688	1688	1688	1688	1688	0
399	20240305	130600	1688	1688	1688	1688	1688	0
400	20240305	130500	1688	1688	1688	1688	1688	0
401	20240305	130400	1688	1688	1688	1688	1688	0
402	20240305	130300	1688	1688	1688	1688	1688	0
403	20240305	130200	1688	1688	1688	1688	1688	0
404	20240305	130100	1688	1688	1688	1688	1688	0
405	20240305	130000	1688	1688	1688	1688	1688	0
406	20240305	125900	1688	1688	1688	1688	1688	0
407	20240305	125800	1688	1688	1688	1688	1688	0
408	20240305	125700	1688	1688	1688	1688	1688	0
409	20240305	125600	1688	1688	1688	1688	1688	0
410	20240305	125500	1688	1688	1688	1688	1688	0
411	20240305	125400	1688	1688	1688	1688	1688	0
412	20240305	125300	1688	1688	1688	1688	1688	0
413	20240305	125200	1688	1688	1688	1688	1688	0
414	20240305	125100	1688	1688	1688	1688	1688	0
415	20240305	125000	1688	1688	1688	1688	1688	0
416	20240305	124900	1688	1688	1688	1688	1688	0
417	20240305	124800	1688	1688	1688	1688	1688	0
418	20240305	124700	1688	1688	1688	1688	1688	0
419	20240305	124600	1688	1688	1688	1688	1688	0
420	20240305	124500	1688	1688	1688	1688	1688	0
421	20240305	124400	1688	1688	1688	1688	1688	0
422	20240305	124300	1688	1688	1688	1688	1688	0
423	20240305	124200	1688	1688	1688	1688	1688	0
424	20240305	124100	1688	1688	1688	1688	1688	0
425	20240305	124000	1688	1688	1688	1688	1688	0
426	20240305	123900	1688	1688	1688	1688	1688	0
427	20240305	123800	1688	1688	1688	1688	1688	0
428	20240305	123700	1688	1688	1688	1688	1688	0
429	20240305	123600	1688	1688	1688	1688	1688	0
430	20240305	123500	1688	1688	1688	1688	1688	1
431	20240305	123400	0	1697	1697	1697	1697	0
432	20240305	123300	0	1697	1697	1697	1697	0
433	20240305	123200	0	1697	1697	1697	1697	0
434	20240305	123100	0	1697	1697	1697	1697	0
435	20240305	123000	0	1697	1697	1697	1697	0
436	20240305	122900	0	1697	1697	1697	1697	0
437	20240305	122800	0	1697	1697	1697	1697	0
438	20240305	122700	0	1697	1697	1697	1697	0
439	20240305	122600	0	1697	1697	1697	1697	0
440	20240305	122500	0	1697	1697	1697	1697	0
441	20240305	122400	0	1697	1697	1697	1697	0
442	20240305	122300	0	1697	1697	1697	1697	0
443	20240305	122200	0	1697	1697	1697	1697	0
444	20240305	122100	0	1697	1697	1697	1697	0
445	20240305	122000	0	1697	1697	1697	1697	0
446	20240305	121900	0	1697	1697	1697	1697	0
447	20240305	121800	0	1697	1697	1697	1697	0
448	20240305	121700	0	1697	1697	1697	1697	0
449	20240305	121600	0	1697	1697	1697	1697	0
450	20240305	121500	0	1697	1697	1697	1697	0
451	20240305	121400	0	1697	1697	1697	1697	0
452	20240305	121300	0	1697	1697	1697	1697	0
453	20240305	121200	0	1697	1697	1697	1697	0
454	20240305	121100	0	1697	1697	1697	1697	0
455	20240305	121000	0	1697	1697	1697	1697	0
456	20240305	120900	0	1697	1697	1697	1697	0
457	20240305	120800	0	1697	1697	1697	1697	0
458	20240305	120700	0	1697	1697	1697	1697	0
459	20240305	120600	0	1697	1697	1697	1697	0
460	20240305	120500	0	1697	1697	1697	1697	0
461	20240305	120400	0	1697	1697	1697	1697	0
462	20240305	120300	0	1697	1697	1697	1697	0
463	20240305	120200	0	1697	1697	1697	1697	0
464	20240305	120100	0	1697	1697	1697	1697	0
465	20240305	120000	0	1697	1697	1697	1697	0
466	20240305	115900	0	1697	1697	1697	1697	0
467	20240305	115800	0	1697	1697	1697	1697	0
468	20240305	115700	0	1697	1697	1697	1697	0
469	20240305	115600	0	1697	1697	1697	1697	0
470	20240305	115500	0	1697	1697	1697	1697	0
471	20240305	115400	0	1697	1697	1697	1697	0
472	20240305	115300	0	1697	1697	1697	1697	0
473	20240305	115200	0	1697	1697	1697	1697	0
474	20240305	115100	0	1697	1697	1697	1697	0
475	20240305	115000	0	1697	1697	1697	1697	0
476	20240305	114900	0	1697	1697	1697	1697	0
477	20240305	114800	0	1697	1697	1697	1697	0
478	20240305	114700	0	1697	1697	1697	1697	0
479	20240305	114600	0	1697	1697	1697	1697	0
480	20240305	114500	0	1697	1697	1697	1697	0
481	20240305	114400	0	1697	1697	1697	1697	0
482	20240305	114300	0	1697	1697	1697	1697	0
483	20240305	114200	0	1697	1697	1697	1697	0
484	20240305	114100	0	1697	1697	1697	1697	0
485	20240305	114000	0	1697	1697	1697	1697	0
486	20240305	113900	0	1697	1697	1697	1697	0
487	20240305	113800	0	1697	1697	1697	1697	0
488	20240305	113700	0	1697	1697	1697	1697	0
489	20240305	113600	0	1697	1697	1697	1697	0
490	20240305	113500	0	1697	1697	1697	1697	0
491	20240305	113400	0	1697	1697	1697	1697	0
492	20240305	113300	0	1697	1697	1697	1697	0
493	20240305	113200	0	1697	1697	1697	1697	0
494	20240305	113100	0	1697	1697	1697	1697	0
495	20240305	113000	0	1697	1697	1697	1697	0
496	20240305	112900	0	1697	1697	1697	1697	0
497	20240305	112800	0	1697	1697	1697	1697	0
498	20240305	112700	0	1697	1697	1697	1697	0
499	20240305	112600	0	1697	1697	1697	1697	0
500	20240305	112500	0	1697	1697	1697	1697	0
501	20240305	112400	0	1697	1697	1697	1697	0
502	20240305	112300	0	1697	1697	1697	1697	0
503	20240305	112200	0	1697	1697	1697	1697	0
504	20240305	112100	0	1697	1697	1697	1697	0
505	20240305	112000	0	1697	1697	1697	1697	0
506	20240305	111900	0	1697	1697	1697	1697	0
507	20240305	111800	0	1697	1697	1697	1697	0
508	20240305	111700	0	1697	1697	1697	1697	0
509	20240305	111600	0	1697	1697	1697	1697	0
510	20240305	111500	0	1697	1697	1697	1697	0
511	20240305	111400	0	1697	1697	1697	1697	0
512	20240305	111300	0	1697	1697	1697	1697	0
513	20240305	111200	0	1697	1697	1697	1697	0
514	20240305	111100	0	1697	1697	1697	1697	0
515	20240305	111000	0	1697	1697	1697	1697	0
516	20240305	110900	0	1697	1697	1697	1697	0
517	20240305	110800	0	1697	1697	1697	1697	0
518	20240305	110700	0	1697	1697	1697	1697	0
519	20240305	110600	0	1697	1697	1697	1697	0
520	20240305	110500	0	1697	1697	1697	1697	0
521	20240305	110400	0	1697	1697	1697	1697	0
522	20240305	110300	0	1697	1697	1697	1697	0
523	20240305	110200	0	1697	1697	1697	1697	0
524	20240305	110100	0	1697	1697	1697	1697	0
525	20240305	110000	0	1697	1697	1697	1697	0
526	20240305	105900	0	1697	1697	1697	1697	0
527	20240305	105800	0	1697	1697	1697	1697	0
528	20240305	105700	0	1697	1697	1697	1697	0
529	20240305	105600	0	1697	1697	1697	1697	0
530	20240305	105500	0	1697	1697	1697	1697	0
531	20240305	105400	0	1697	1697	1697	1697	0
532	20240305	105300	0	1697	1697	1697	1697	0
533	20240305	105200	0	1697	1697	1697	1697	0
534	20240305	105100	0	1697	1697	1697	1697	0
535	20240305	105000	0	1697	1697	1697	1697	0
536	20240305	104900	0	1697	1697	1697	1697	0
537	20240305	104800	0	1697	1697	1697	1697	0
538	20240305	104700	0	1697	1697	1697	1697	0
539	20240305	104600	0	1697	1697	1697	1697	0
540	20240305	104500	0	1697	1697	1697	1697	0
541	20240305	104400	0	1697	1697	1697	1697	0
542	20240305	104300	0	1697	1697	1697	1697	0
543	20240305	104200	0	1697	1697	1697	1697	0
544	20240305	104100	0	1697	1697	1697	1697	0
545	20240305	104000	0	1697	1697	1697	1697	0
546	20240305	103900	0	1697	1697	1697	1697	0
547	20240305	103800	0	1697	1697	1697	1697	0
548	20240305	103700	0	1697	1697	1697	1697	0
549	20240305	103600	0	1697	1697	1697	1697	0
550	20240305	103500	0	1697	1697	1697	1697	0
551	20240305	103400	0	1697	1697	1697	1697	0
552	20240305	103300	0	1697	1697	1697	1697	0
553	20240305	103200	0	1697	1697	1697	1697	0
554	20240305	103100	0	1697	1697	1697	1697	0
555	20240305	103000	0	1697	1697	1697	1697	0
556	20240305	102900	0	1697	1697	1697	1697	0
557	20240305	102800	0	1697	1697	1697	1697	0
558	20240305	102700	0	1697	1697	1697	1697	0
559	20240305	102600	0	1697	1697	1697	1697	0
560	20240305	102500	0	1697	1697	1697	1697	0
561	20240305	102400	0	1697	1697	1697	1697	0
562	20240305	102300	0	1697	1697	1697	1697	0
563	20240305	102200	0	1697	1697	1697	1697	0
564	20240305	102100	0	1697	1697	1697	1697	0
565	20240305	102000	0	1697	1697	1697	1697	0
566	20240305	101900	0	1697	1697	1697	1697	0
567	20240305	101800	0	1697	1697	1697	1697	0
568	20240305	101700	0	1697	1697	1697	1697	0
569	20240305	101600	0	1697	1697	1697	1697	0
570	20240305	101500	0	1697	1697	1697	1697	0
571	20240305	101400	0	1697	1697	1697	1697	0
572	20240305	101300	0	1697	1697	1697	1697	0
573	20240305	101200	0	1697	1697	1697	1697	0
574	20240305	101100	0	1697	1697	1697	1697	0
575	20240305	101000	0	1697	1697	1697	1697	0
576	20240305	100900	0	1697	1697	1697	1697	0
577	20240305	100800	0	1697	1697	1697	1697	0
578	20240305	100700	0	1697	1697	1697	1697	0
579	20240305	100600	0	1697	1697	1697	1697	0
580	20240305	100500	0	1697	1697	1697	1697	0
581	20240305	100400	0	1697	1697	1697	1697	0
582	20240305	100300	0	1697	1697	1697	1697	0
583	20240305	100200	0	1697	1697	1697	1697	0
584	20240305	100100	0	1697	1697	1697	1697	0
585	20240305	100000	0	1697	1697	1697	1697	0
586	20240305	095900	0	1697	1697	1697	1697	0
587	20240305	095800	0	1697	1697	1697	1697	0
588	20240305	095700	0	1697	1697	1697	1697	0
589	20240305	095600	0	1697	1697	1697	1697	0
590	20240305	095500	0	1697	1697	1697	1697	0
591	20240305	095400	0	1697	1697	1697	1697	0
592	20240305	095300	0	1697	1697	1697	1697	0
593	20240305	095200	0	1697	1697	1697	1697	0
594	20240305	095100	0	1697	1697	1697	1697	0
595	20240305	095000	0	1697	1697	1697	1697	0
596	20240305	094900	0	1697	1697	1697	1697	0
597	20240305	094800	0	1697	1697	1697	1697	0
598	20240305	094700	0	1697	1697	1697	1697	0
599	20240305	094600	0	1697	1697	1697	1697	0
600	20240305	094500	0	1697	1697	1697	1697	0
601	20240305	094400	0	1697	1697	1697	1697	0
602	20240305	094300	0	1697	1697	1697	1697	0
603	20240305	094200	0	1697	1697	1697	1697	0
604	20240305	094100	0	1697	1697	1697	1697	0
605	20240305	094000	0	1697	1697	1697	1697	0
606	20240305	093900	0	1697	1697	1697	1697	0
607	20240305	093800	0	1697	1697	1697	1697	0
608	20240305	093700	0	1697	1697	1697	1697	0
609	20240305	093600	0	1697	1697	1697	1697	0
610	20240305	093500	0	1697	1697	1697	1697	0
611	20240305	093400	0	1697	1697	1697	1697	0
612	20240305	093300	0	1697	1697	1697	1697	0
613	20240305	093200	0	1697	1697	1697	1697	0
614	20240305	093100	0	1697	1697	1697	1697	0
615	20240305	093000	0	1697	1697	1697	1697	0
616	20240305	092900	0	1697	1697	1697	1697	0
617	20240305	092800	0	1697	1697	1697	1697	0
618	20240305	092700	0	1697	1697	1697	1697	0
619	20240305	092600	0	1697	1697	1697	1697	0
620	20240305	092500	0	1697	1697	1697	1697	0
621	20240305	092400	0	1697	1697	1697	1697	0
622	20240305	092300	0	1697	1697	1697	1697	0
623	20240305	092200	0	1697	1697	1697	1697	0
624	20240305	092100	0	1697	1697	1697	1697	0
625	20240305	092000	0	1697	1697	1697	1697	0
626	20240305	091900	0	1697	1697	1697	1697	0
627	20240305	091800	0	1697	1697	1697	1697	0
628	20240305	091700	0	1697	1697	1697	1697	0
629	20240305	091600	0	1697	1697	1697	1697	0
630	20240305	091500	0	1697	1697	1697	1697	0
631	20240305	091400	0	1697	1697	1697	1697	0
632	20240305	091300	0	1697	1697	1697	1697	0
633	20240305	091200	0	1697	1697	1697	1697	0
634	20240305	091100	0	1697	1697	1697	1697	0
635	20240305	091000	0	1697	1697	1697	1697	0
636	20240305	090900	0	1697	1697	1697	1697	0
637	20240305	090800	0	1697	1697	1697	1697	0
638	20240305	090700	0	1697	1697	1697	1697	0
639	20240305	090600	0	1697	1697	1697	1697	0
640	20240305	090500	0	1697	1697	1697	1697	0
641	20240305	090400	0	1697	1697	1697	1697	0
642	20240305	090300	0	1697	1697	1697	1697	0
643	20240305	090200	0	1697	1697	1697	1697	0
644	20240305	090100	0	1697	1697	1697	1697	0
645	20240305	090000	0	1697	1697	1697	1697	0