KissMeData/234070/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204500	39146	1348	1348	1348	1348	1
3	20240321	204400	39146	1348	1348	1348	1348	0
4	20240321	204300	39146	1348	1348	1348	1348	0
5	20240321	204200	39146	1348	1348	1348	1348	0
6	20240321	204100	39146	1348	1348	1348	1348	0
7	20240321	204000	39146	1348	1348	1348	1348	0
8	20240321	203900	39146	1348	1348	1348	1348	0
9	20240321	203800	39146	1348	1348	1348	1348	0
10	20240321	203700	39146	1348	1348	1348	1348	0
11	20240321	203600	39146	1348	1348	1348	1348	0
12	20240321	203500	39146	1348	1348	1348	1348	0
13	20240321	203400	39146	1348	1348	1348	1348	0
14	20240321	203300	39146	1348	1348	1348	1348	0
15	20240321	203200	39146	1348	1348	1348	1348	0
16	20240321	203100	39146	1348	1348	1348	1348	0
17	20240321	203000	39146	1348	1348	1348	1348	0
18	20240321	202900	39146	1348	1348	1348	1348	0
19	20240321	202800	39146	1348	1348	1348	1348	0
20	20240321	202700	39146	1348	1348	1348	1348	0
21	20240321	202600	39146	1348	1348	1348	1348	0
22	20240321	202500	39146	1348	1348	1348	1348	0
23	20240321	202400	39146	1348	1348	1348	1348	0
24	20240321	202300	39146	1348	1348	1348	1348	0
25	20240321	202200	39146	1348	1348	1348	1348	0
26	20240321	202100	39146	1348	1348	1348	1348	0
27	20240321	202000	39146	1348	1348	1348	1348	0
28	20240321	201900	39146	1348	1348	1348	1348	0
29	20240321	201800	39146	1348	1348	1348	1348	0
30	20240321	201700	39146	1348	1348	1348	1348	0
31	20240321	201600	39146	1348	1348	1348	1348	0
32	20240321	201500	39146	1348	1348	1348	1348	1
33	20240321	201400	39146	1348	1348	1348	1348	0
34	20240321	201300	39146	1348	1348	1348	1348	0
35	20240321	201200	39146	1348	1348	1348	1348	0
36	20240321	201100	39146	1348	1348	1348	1348	0
37	20240321	201000	39146	1348	1348	1348	1348	0
38	20240321	200900	39146	1348	1348	1348	1348	0
39	20240321	200800	39146	1348	1348	1348	1348	0
40	20240321	200700	39146	1348	1348	1348	1348	0
41	20240321	200600	39146	1348	1348	1348	1348	0
42	20240321	200500	39146	1348	1348	1348	1348	0
43	20240321	200400	39146	1348	1348	1348	1348	0
44	20240321	200300	39146	1348	1348	1348	1348	0
45	20240321	200200	39146	1348	1348	1348	1348	0
46	20240321	200100	39146	1348	1348	1348	1348	0
47	20240321	200000	39146	1348	1348	1348	1348	0
48	20240321	195900	39146	1348	1348	1348	1348	0
49	20240321	195800	39146	1348	1348	1348	1348	0
50	20240321	195700	39146	1348	1348	1348	1348	0
51	20240321	195600	39146	1348	1348	1348	1348	0
52	20240321	195500	39146	1348	1348	1348	1348	0
53	20240321	195400	39146	1348	1348	1348	1348	0
54	20240321	195300	39146	1348	1348	1348	1348	0
55	20240321	195200	39146	1348	1348	1348	1348	0
56	20240321	195100	39146	1348	1348	1348	1348	0
57	20240321	195000	39146	1348	1348	1348	1348	0
58	20240321	194900	39146	1348	1348	1348	1348	0
59	20240321	194800	39146	1348	1348	1348	1348	0
60	20240321	194700	39146	1348	1348	1348	1348	0
61	20240321	194600	39146	1348	1348	1348	1348	0
62	20240321	194500	39146	1348	1348	1348	1348	1
63	20240321	194400	39146	1348	1348	1348	1348	0
64	20240321	194300	39146	1348	1348	1348	1348	0
65	20240321	194200	39146	1348	1348	1348	1348	0
66	20240321	194100	39146	1348	1348	1348	1348	0
67	20240321	194000	39146	1348	1348	1348	1348	0
68	20240321	193900	39146	1348	1348	1348	1348	0
69	20240321	193800	39146	1348	1348	1348	1348	0
70	20240321	193700	39146	1348	1348	1348	1348	0
71	20240321	193600	39146	1348	1348	1348	1348	0
72	20240321	193500	39146	1348	1348	1348	1348	0
73	20240321	193400	39146	1348	1348	1348	1348	0
74	20240321	193300	39146	1348	1348	1348	1348	0
75	20240321	193200	39146	1348	1348	1348	1348	0
76	20240321	193100	39146	1348	1348	1348	1348	0
77	20240321	193000	39146	1348	1348	1348	1348	0
78	20240321	192900	39146	1348	1348	1348	1348	0
79	20240321	192800	39146	1348	1348	1348	1348	0
80	20240321	192700	39146	1348	1348	1348	1348	0
81	20240321	192600	39146	1348	1348	1348	1348	0
82	20240321	192500	39146	1348	1348	1348	1348	0
83	20240321	192400	39146	1348	1348	1348	1348	0
84	20240321	192300	39146	1348	1348	1348	1348	0
85	20240321	192200	39146	1348	1348	1348	1348	0
86	20240321	192100	39146	1348	1348	1348	1348	0
87	20240321	192000	39146	1348	1348	1348	1348	0
88	20240321	191900	39146	1348	1348	1348	1348	0
89	20240321	191800	39146	1348	1348	1348	1348	0
90	20240321	191700	39146	1348	1348	1348	1348	0
91	20240321	191600	39146	1348	1348	1348	1348	0
92	20240321	191500	39146	1348	1348	1348	1348	1
93	20240321	191400	39146	1348	1348	1348	1348	0
94	20240321	191300	39146	1348	1348	1348	1348	0
95	20240321	191200	39146	1348	1348	1348	1348	0
96	20240321	191100	39146	1348	1348	1348	1348	0
97	20240321	191000	39146	1348	1348	1348	1348	0
98	20240321	190900	39146	1348	1348	1348	1348	0
99	20240321	190800	39146	1348	1348	1348	1348	0
100	20240321	190700	39146	1348	1348	1348	1348	0
101	20240321	190600	39146	1348	1348	1348	1348	0
102	20240321	190500	39146	1348	1348	1348	1348	0
103	20240321	190400	39146	1348	1348	1348	1348	0
104	20240321	190300	39146	1348	1348	1348	1348	0
105	20240321	190200	39146	1348	1348	1348	1348	0
106	20240321	190100	39146	1348	1348	1348	1348	0
107	20240321	190000	39146	1348	1348	1348	1348	0
108	20240321	185900	39146	1348	1348	1348	1348	0
109	20240321	185800	39146	1348	1348	1348	1348	0
110	20240321	185700	39146	1348	1348	1348	1348	0
111	20240321	185600	39146	1348	1348	1348	1348	0
112	20240321	185500	39146	1348	1348	1348	1348	0
113	20240321	185400	39146	1348	1348	1348	1348	0
114	20240321	185300	39146	1348	1348	1348	1348	0
115	20240321	185200	39146	1348	1348	1348	1348	0
116	20240321	185100	39146	1348	1348	1348	1348	0
117	20240321	185000	39146	1348	1348	1348	1348	0
118	20240321	184900	39146	1348	1348	1348	1348	0
119	20240321	184800	39146	1348	1348	1348	1348	0
120	20240321	184700	39146	1348	1348	1348	1348	0
121	20240321	184600	39146	1348	1348	1348	1348	0
122	20240321	184500	39146	1348	1348	1348	1348	1
123	20240321	184400	39146	1348	1348	1348	1348	0
124	20240321	184300	39146	1348	1348	1348	1348	0
125	20240321	184200	39146	1348	1348	1348	1348	0
126	20240321	184100	39146	1348	1348	1348	1348	0
127	20240321	184000	39146	1348	1348	1348	1348	0
128	20240321	183900	39146	1348	1348	1348	1348	0
129	20240321	183800	39146	1348	1348	1348	1348	0
130	20240321	183700	39146	1348	1348	1348	1348	0
131	20240321	183600	39146	1348	1348	1348	1348	0
132	20240321	183500	39146	1348	1348	1348	1348	0
133	20240321	183400	39146	1348	1348	1348	1348	0
134	20240321	183300	39146	1348	1348	1348	1348	0
135	20240321	183200	39146	1348	1348	1348	1348	0
136	20240321	183100	39146	1348	1348	1348	1348	0
137	20240321	183000	39146	1348	1348	1348	1348	0
138	20240321	182900	39146	1348	1348	1348	1348	0
139	20240321	182800	39146	1348	1348	1348	1348	0
140	20240321	182700	39146	1348	1348	1348	1348	0
141	20240321	182600	39146	1348	1348	1348	1348	0
142	20240321	182500	39146	1348	1348	1348	1348	0
143	20240321	182400	39146	1348	1348	1348	1348	0
144	20240321	182300	39146	1348	1348	1348	1348	0
145	20240321	182200	39146	1348	1348	1348	1348	0
146	20240321	182100	39146	1348	1348	1348	1348	0
147	20240321	182000	39146	1348	1348	1348	1348	0
148	20240321	181900	39146	1348	1348	1348	1348	0
149	20240321	181800	39146	1348	1348	1348	1348	0
150	20240321	181700	39146	1348	1348	1348	1348	0
151	20240321	181600	39146	1348	1348	1348	1348	0
152	20240321	181500	39146	1348	1348	1348	1348	1
153	20240321	181400	39146	1348	1348	1348	1348	0
154	20240321	181300	39146	1348	1348	1348	1348	0
155	20240321	181200	39146	1348	1348	1348	1348	0
156	20240321	181100	39146	1348	1348	1348	1348	0
157	20240321	181000	39146	1348	1348	1348	1348	0
158	20240321	180900	39146	1348	1348	1348	1348	0
159	20240321	180800	39146	1348	1348	1348	1348	0
160	20240321	180700	39146	1348	1348	1348	1348	0
161	20240321	180600	39146	1348	1348	1348	1348	0
162	20240321	180500	39146	1348	1348	1348	1348	0
163	20240321	180400	39146	1348	1348	1348	1348	0
164	20240321	180300	39146	1348	1348	1348	1348	0
165	20240321	180200	39146	1348	1348	1348	1348	0
166	20240321	180100	39146	1348	1348	1348	1348	0
167	20240321	180000	39146	1348	1348	1348	1348	0
168	20240321	175900	39146	1348	1348	1348	1348	0
169	20240321	175800	39146	1348	1348	1348	1348	0
170	20240321	175700	39146	1348	1348	1348	1348	0
171	20240321	175600	39146	1348	1348	1348	1348	0
172	20240321	175500	39146	1348	1348	1348	1348	0
173	20240321	175400	39146	1348	1348	1348	1348	0
174	20240321	175300	39146	1348	1348	1348	1348	0
175	20240321	175200	39146	1348	1348	1348	1348	0
176	20240321	175100	39146	1348	1348	1348	1348	0
177	20240321	175000	39146	1348	1348	1348	1348	0
178	20240321	174900	39146	1348	1348	1348	1348	0
179	20240321	174800	39146	1348	1348	1348	1348	0
180	20240321	174700	39146	1348	1348	1348	1348	0
181	20240321	174600	39146	1348	1348	1348	1348	0
182	20240321	174500	39146	1348	1348	1348	1348	1
183	20240321	174400	39146	1348	1348	1348	1348	0
184	20240321	174300	39146	1348	1348	1348	1348	0
185	20240321	174200	39146	1348	1348	1348	1348	0
186	20240321	174100	39146	1348	1348	1348	1348	0
187	20240321	174000	39146	1348	1348	1348	1348	0
188	20240321	173900	39146	1348	1348	1348	1348	0
189	20240321	173800	39146	1348	1348	1348	1348	0
190	20240321	173700	39146	1348	1348	1348	1348	0
191	20240321	173600	39146	1348	1348	1348	1348	0
192	20240321	173500	39146	1348	1348	1348	1348	0
193	20240321	173400	39146	1348	1348	1348	1348	0
194	20240321	173300	39146	1348	1348	1348	1348	0
195	20240321	173200	39146	1348	1348	1348	1348	0
196	20240321	173100	39146	1348	1348	1348	1348	0
197	20240321	173000	39146	1348	1348	1348	1348	0
198	20240321	172900	39146	1348	1348	1348	1348	0
199	20240321	172800	39146	1348	1348	1348	1348	0
200	20240321	172700	39146	1348	1348	1348	1348	0
201	20240321	172600	39146	1348	1348	1348	1348	0
202	20240321	172500	39146	1348	1348	1348	1348	0
203	20240321	172400	39146	1348	1348	1348	1348	0
204	20240321	172300	39146	1348	1348	1348	1348	0
205	20240321	172200	39146	1348	1348	1348	1348	0
206	20240321	172100	39146	1348	1348	1348	1348	0
207	20240321	172000	39146	1348	1348	1348	1348	0
208	20240321	171900	39146	1348	1348	1348	1348	0
209	20240321	171800	39146	1348	1348	1348	1348	0
210	20240321	171700	39146	1348	1348	1348	1348	0
211	20240321	171600	39146	1348	1348	1348	1348	0
212	20240321	171500	39146	1348	1348	1348	1348	1
213	20240321	171400	39146	1348	1348	1348	1348	0
214	20240321	171300	39146	1348	1348	1348	1348	0
215	20240321	171200	39146	1348	1348	1348	1348	0
216	20240321	171100	39146	1348	1348	1348	1348	0
217	20240321	171000	39146	1348	1348	1348	1348	0
218	20240321	170900	39146	1348	1348	1348	1348	0
219	20240321	170800	39146	1348	1348	1348	1348	0
220	20240321	170700	39146	1348	1348	1348	1348	0
221	20240321	170600	39146	1348	1348	1348	1348	0
222	20240321	170500	39146	1348	1348	1348	1348	0
223	20240321	170400	39146	1348	1348	1348	1348	0
224	20240321	170300	39146	1348	1348	1348	1348	0
225	20240321	170200	39146	1348	1348	1348	1348	0
226	20240321	170100	39146	1348	1348	1348	1348	0
227	20240321	170000	39146	1348	1348	1348	1348	0
228	20240321	165900	39146	1348	1348	1348	1348	0
229	20240321	165800	39146	1348	1348	1348	1348	0
230	20240321	165700	39146	1348	1348	1348	1348	0
231	20240321	165600	39146	1348	1348	1348	1348	0
232	20240321	165500	39146	1348	1348	1348	1348	0
233	20240321	165400	39146	1348	1348	1348	1348	0
234	20240321	165300	39146	1348	1348	1348	1348	0
235	20240321	165200	39146	1348	1348	1348	1348	0
236	20240321	165100	39146	1348	1348	1348	1348	0
237	20240321	165000	39146	1348	1348	1348	1348	0
238	20240321	164900	39146	1348	1348	1348	1348	0
239	20240321	164800	39146	1348	1348	1348	1348	0
240	20240321	164700	39146	1348	1348	1348	1348	0
241	20240321	164600	39146	1348	1348	1348	1348	0
242	20240321	164500	39146	1348	1348	1348	1348	1
243	20240321	164400	39146	1348	1348	1348	1348	0
244	20240321	164300	39146	1348	1348	1348	1348	0
245	20240321	164200	39146	1348	1348	1348	1348	0
246	20240321	164100	39146	1348	1348	1348	1348	0
247	20240321	164000	39146	1348	1348	1348	1348	0
248	20240321	163900	39146	1348	1348	1348	1348	0
249	20240321	163800	39146	1348	1348	1348	1348	0
250	20240321	163700	39146	1348	1348	1348	1348	0
251	20240321	163600	39146	1348	1348	1348	1348	0
252	20240321	163500	39146	1348	1348	1348	1348	0
253	20240321	163400	39146	1348	1348	1348	1348	0
254	20240321	163300	39146	1348	1348	1348	1348	0
255	20240321	163200	39146	1348	1348	1348	1348	0
256	20240321	163100	39146	1348	1348	1348	1348	0
257	20240321	163000	39146	1348	1348	1348	1348	0
258	20240321	162900	39146	1348	1348	1348	1348	0
259	20240321	162800	39146	1348	1348	1348	1348	0
260	20240321	162700	39146	1348	1348	1348	1348	0
261	20240321	162600	39146	1348	1348	1348	1348	0
262	20240321	162500	39146	1348	1348	1348	1348	0
263	20240321	162400	39146	1348	1348	1348	1348	0
264	20240321	162300	39146	1348	1348	1348	1348	0
265	20240321	162200	39146	1348	1348	1348	1348	0
266	20240321	162100	39146	1348	1348	1348	1348	0
267	20240321	162000	39146	1348	1348	1348	1348	0
268	20240321	161900	39146	1348	1348	1348	1348	0
269	20240321	161800	39146	1348	1348	1348	1348	0
270	20240321	161700	39146	1348	1348	1348	1348	0
271	20240321	161600	39146	1348	1348	1348	1348	0
272	20240321	161500	39146	1348	1348	1348	1348	1
273	20240321	161400	39146	1348	1348	1348	1348	0
274	20240321	161300	39146	1348	1348	1348	1348	0
275	20240321	161200	39146	1348	1348	1348	1348	0
276	20240321	161100	39146	1348	1348	1348	1348	0
277	20240321	161000	39146	1348	1348	1348	1348	0
278	20240321	160900	39146	1348	1348	1348	1348	0
279	20240321	160800	39146	1348	1348	1348	1348	0
280	20240321	160700	39146	1348	1348	1348	1348	0
281	20240321	160600	39146	1348	1348	1348	1348	0
282	20240321	160500	39146	1348	1348	1348	1348	0
283	20240321	160400	39146	1348	1348	1348	1348	0
284	20240321	160300	39146	1348	1348	1348	1348	0
285	20240321	160200	39146	1348	1348	1348	1348	0
286	20240321	160100	39146	1348	1348	1348	1348	0
287	20240321	160000	39146	1348	1348	1348	1348	0
288	20240321	155900	39146	1348	1348	1348	1348	0
289	20240321	155800	39146	1348	1348	1348	1348	0
290	20240321	155700	39146	1348	1348	1348	1348	0
291	20240321	155600	39146	1348	1348	1348	1348	0
292	20240321	155500	39146	1348	1348	1348	1348	0
293	20240321	155400	39146	1348	1348	1348	1348	0
294	20240321	155300	39146	1348	1348	1348	1348	0
295	20240321	155200	39146	1348	1348	1348	1348	0
296	20240321	155100	39146	1348	1348	1348	1348	0
297	20240321	155000	39146	1348	1348	1348	1348	0
298	20240321	154900	39146	1348	1348	1348	1348	0
299	20240321	154800	39146	1348	1348	1348	1348	0
300	20240321	154700	39146	1348	1348	1348	1348	0
301	20240321	154600	39146	1348	1348	1348	1348	0
302	20240321	154500	39146	1348	1348	1348	1348	1
303	20240321	154400	39146	1348	1348	1348	1348	0
304	20240321	154300	39146	1348	1348	1348	1348	0
305	20240321	154200	39146	1348	1348	1348	1348	0
306	20240321	154100	39146	1348	1348	1348	1348	0
307	20240321	154000	39146	1348	1348	1348	1348	0
308	20240321	153900	39146	1348	1348	1348	1348	0
309	20240321	153800	39146	1348	1348	1348	1348	0
310	20240321	153700	39146	1348	1348	1348	1348	0
311	20240321	153600	39146	1348	1348	1348	1348	0
312	20240321	153500	39146	1348	1348	1348	1348	0
313	20240321	153400	39146	1348	1348	1348	1348	0
314	20240321	153300	39146	1348	1348	1348	1348	0
315	20240321	153200	39146	1348	1348	1348	1348	0
316	20240321	153100	39146	1348	1348	1348	1348	0
317	20240321	153000	39146	1348	1348	1348	1348	0
318	20240321	152900	39146	1348	1348	1348	1348	0
319	20240321	152800	39146	1348	1348	1348	1348	0
320	20240321	152700	39146	1348	1348	1348	1348	0
321	20240321	152600	39146	1348	1348	1348	1348	0
322	20240321	152500	39146	1348	1348	1348	1348	0
323	20240321	152400	39146	1348	1348	1348	1348	0
324	20240321	152300	39146	1348	1348	1348	1348	0
325	20240321	152200	39146	1348	1348	1348	1348	0
326	20240321	152100	39146	1348	1348	1348	1348	0
327	20240321	152000	39146	1348	1348	1348	1348	0
328	20240321	151900	39146	1348	1348	1348	1348	0
329	20240321	151800	39146	1348	1348	1348	1348	0
330	20240321	151700	39146	1348	1348	1348	1348	0
331	20240321	151600	39146	1348	1348	1348	1348	0
332	20240321	151500	39146	1348	1348	1348	1348	0
333	20240321	151400	39146	1348	1348	1348	1348	0
334	20240321	151300	39146	1348	1348	1348	1348	0
335	20240321	151200	39146	1348	1348	1348	1348	0
336	20240321	151100	39146	1348	1348	1348	1348	0
337	20240321	151000	39146	1348	1348	1348	1348	0
338	20240321	150900	39146	1348	1348	1348	1348	0
339	20240321	150800	39146	1348	1348	1348	1348	0
340	20240321	150700	39146	1348	1348	1348	1348	0
341	20240321	150600	39146	1348	1348	1348	1348	0
342	20240321	150500	39146	1348	1348	1348	1348	1
343	20240321	150400	37798	1170	1250	1250	1170	15
344	20240321	150300	19848	1310	1348	1348	1310	15
345	20240321	150200	0	1349	1349	1349	1349	0
346	20240321	150100	0	1349	1349	1349	1349	0
347	20240321	150000	0	1349	1349	1349	1349	0
348	20240321	145900	0	1349	1349	1349	1349	0
349	20240321	145800	0	1349	1349	1349	1349	0
350	20240321	145700	0	1349	1349	1349	1349	0
351	20240321	145600	0	1349	1349	1349	1349	0
352	20240321	145500	0	1349	1349	1349	1349	0
353	20240321	145400	0	1349	1349	1349	1349	0
354	20240321	145300	0	1349	1349	1349	1349	0
355	20240321	145200	0	1349	1349	1349	1349	0
356	20240321	145100	0	1349	1349	1349	1349	0
357	20240321	145000	0	1349	1349	1349	1349	0
358	20240321	144900	0	1349	1349	1349	1349	0
359	20240321	144800	0	1349	1349	1349	1349	0
360	20240321	144700	0	1349	1349	1349	1349	0
361	20240321	144600	0	1349	1349	1349	1349	0
362	20240321	144500	0	1349	1349	1349	1349	0
363	20240321	144400	0	1349	1349	1349	1349	0
364	20240321	144300	0	1349	1349	1349	1349	0
365	20240321	144200	0	1349	1349	1349	1349	0
366	20240321	144100	0	1349	1349	1349	1349	0
367	20240321	144000	0	1349	1349	1349	1349	0
368	20240321	143900	0	1349	1349	1349	1349	0
369	20240321	143800	0	1349	1349	1349	1349	0
370	20240321	143700	0	1349	1349	1349	1349	0
371	20240321	143600	0	1349	1349	1349	1349	0
372	20240321	143500	0	1349	1349	1349	1349	0
373	20240321	143400	0	1349	1349	1349	1349	0
374	20240321	143300	0	1349	1349	1349	1349	0
375	20240321	143200	0	1349	1349	1349	1349	0
376	20240321	143100	0	1349	1349	1349	1349	0
377	20240321	143000	0	1349	1349	1349	1349	0
378	20240321	142900	0	1349	1349	1349	1349	0
379	20240321	142800	0	1349	1349	1349	1349	0
380	20240321	142700	0	1349	1349	1349	1349	0
381	20240321	142600	0	1349	1349	1349	1349	0
382	20240321	142500	0	1349	1349	1349	1349	0
383	20240321	142400	0	1349	1349	1349	1349	0
384	20240321	142300	0	1349	1349	1349	1349	0
385	20240321	142200	0	1349	1349	1349	1349	0
386	20240321	142100	0	1349	1349	1349	1349	0
387	20240321	142000	0	1349	1349	1349	1349	0
388	20240321	141900	0	1349	1349	1349	1349	0
389	20240321	141800	0	1349	1349	1349	1349	0
390	20240321	141700	0	1349	1349	1349	1349	0
391	20240321	141600	0	1349	1349	1349	1349	0
392	20240321	141500	0	1349	1349	1349	1349	0
393	20240321	141400	0	1349	1349	1349	1349	0
394	20240321	141300	0	1349	1349	1349	1349	0
395	20240321	141200	0	1349	1349	1349	1349	0
396	20240321	141100	0	1349	1349	1349	1349	0
397	20240321	141000	0	1349	1349	1349	1349	0
398	20240321	140900	0	1349	1349	1349	1349	0
399	20240321	140800	0	1349	1349	1349	1349	0
400	20240321	140700	0	1349	1349	1349	1349	0
401	20240321	140600	0	1349	1349	1349	1349	0
402	20240321	140500	0	1349	1349	1349	1349	0
403	20240321	140400	0	1349	1349	1349	1349	0
404	20240321	140300	0	1349	1349	1349	1349	0
405	20240321	140200	0	1349	1349	1349	1349	0
406	20240321	140100	0	1349	1349	1349	1349	0
407	20240321	140000	0	1349	1349	1349	1349	0
408	20240321	135900	0	1349	1349	1349	1349	0
409	20240321	135800	0	1349	1349	1349	1349	0
410	20240321	135700	0	1349	1349	1349	1349	0
411	20240321	135600	0	1349	1349	1349	1349	0
412	20240321	135500	0	1349	1349	1349	1349	0
413	20240321	135400	0	1349	1349	1349	1349	0
414	20240321	135300	0	1349	1349	1349	1349	0
415	20240321	135200	0	1349	1349	1349	1349	0
416	20240321	135100	0	1349	1349	1349	1349	0
417	20240321	135000	0	1349	1349	1349	1349	0
418	20240321	134900	0	1349	1349	1349	1349	0
419	20240321	134800	0	1349	1349	1349	1349	0
420	20240321	134700	0	1349	1349	1349	1349	0
421	20240321	134600	0	1349	1349	1349	1349	0
422	20240321	134500	0	1349	1349	1349	1349	0
423	20240321	134400	0	1349	1349	1349	1349	0
424	20240321	134300	0	1349	1349	1349	1349	0
425	20240321	134200	0	1349	1349	1349	1349	0
426	20240321	134100	0	1349	1349	1349	1349	0
427	20240321	134000	0	1349	1349	1349	1349	0
428	20240321	133900	0	1349	1349	1349	1349	0
429	20240321	133800	0	1349	1349	1349	1349	0
430	20240321	133700	0	1349	1349	1349	1349	0
431	20240321	133600	0	1349	1349	1349	1349	0
432	20240321	133500	0	1349	1349	1349	1349	0
433	20240321	133400	0	1349	1349	1349	1349	0
434	20240321	133300	0	1349	1349	1349	1349	0
435	20240321	133200	0	1349	1349	1349	1349	0
436	20240321	133100	0	1349	1349	1349	1349	0
437	20240321	133000	0	1349	1349	1349	1349	0
438	20240321	132900	0	1349	1349	1349	1349	0
439	20240321	132800	0	1349	1349	1349	1349	0
440	20240321	132700	0	1349	1349	1349	1349	0
441	20240321	132600	0	1349	1349	1349	1349	0
442	20240321	132500	0	1349	1349	1349	1349	0
443	20240321	132400	0	1349	1349	1349	1349	0
444	20240321	132300	0	1349	1349	1349	1349	0
445	20240321	132200	0	1349	1349	1349	1349	0
446	20240321	132100	0	1349	1349	1349	1349	0
447	20240321	132000	0	1349	1349	1349	1349	0
448	20240321	131900	0	1349	1349	1349	1349	0
449	20240321	131800	0	1349	1349	1349	1349	0
450	20240321	131700	0	1349	1349	1349	1349	0
451	20240321	131600	0	1349	1349	1349	1349	0
452	20240321	131500	0	1349	1349	1349	1349	0
453	20240321	131400	0	1349	1349	1349	1349	0
454	20240321	131300	0	1349	1349	1349	1349	0
455	20240321	131200	0	1349	1349	1349	1349	0
456	20240321	131100	0	1349	1349	1349	1349	0
457	20240321	131000	0	1349	1349	1349	1349	0
458	20240321	130900	0	1349	1349	1349	1349	0
459	20240321	130800	0	1349	1349	1349	1349	0
460	20240321	130700	0	1349	1349	1349	1349	0
461	20240321	130600	0	1349	1349	1349	1349	0
462	20240321	130500	0	1349	1349	1349	1349	0
463	20240321	130400	0	1349	1349	1349	1349	0
464	20240321	130300	0	1349	1349	1349	1349	0
465	20240321	130200	0	1349	1349	1349	1349	0
466	20240321	130100	0	1349	1349	1349	1349	0
467	20240321	130000	0	1349	1349	1349	1349	0
468	20240321	125900	0	1349	1349	1349	1349	0
469	20240321	125800	0	1349	1349	1349	1349	0
470	20240321	125700	0	1349	1349	1349	1349	0
471	20240321	125600	0	1349	1349	1349	1349	0
472	20240321	125500	0	1349	1349	1349	1349	0
473	20240321	125400	0	1349	1349	1349	1349	0
474	20240321	125300	0	1349	1349	1349	1349	0
475	20240321	125200	0	1349	1349	1349	1349	0
476	20240321	125100	0	1349	1349	1349	1349	0
477	20240321	125000	0	1349	1349	1349	1349	0
478	20240321	124900	0	1349	1349	1349	1349	0
479	20240321	124800	0	1349	1349	1349	1349	0
480	20240321	124700	0	1349	1349	1349	1349	0
481	20240321	124600	0	1349	1349	1349	1349	0
482	20240321	124500	0	1349	1349	1349	1349	0
483	20240321	124400	0	1349	1349	1349	1349	0
484	20240321	124300	0	1349	1349	1349	1349	0
485	20240321	124200	0	1349	1349	1349	1349	0
486	20240321	124100	0	1349	1349	1349	1349	0
487	20240321	124000	0	1349	1349	1349	1349	0
488	20240321	123900	0	1349	1349	1349	1349	0
489	20240321	123800	0	1349	1349	1349	1349	0
490	20240321	123700	0	1349	1349	1349	1349	0
491	20240321	123600	0	1349	1349	1349	1349	0
492	20240321	123500	0	1349	1349	1349	1349	0
493	20240321	123400	0	1349	1349	1349	1349	0
494	20240321	123300	0	1349	1349	1349	1349	0
495	20240321	123200	0	1349	1349	1349	1349	0
496	20240321	123100	0	1349	1349	1349	1349	0
497	20240321	123000	0	1349	1349	1349	1349	0
498	20240321	122900	0	1349	1349	1349	1349	0
499	20240321	122800	0	1349	1349	1349	1349	0
500	20240321	122700	0	1349	1349	1349	1349	0
501	20240321	122600	0	1349	1349	1349	1349	0
502	20240321	122500	0	1349	1349	1349	1349	0
503	20240321	122400	0	1349	1349	1349	1349	0
504	20240321	122300	0	1349	1349	1349	1349	0
505	20240321	122200	0	1349	1349	1349	1349	0
506	20240321	122100	0	1349	1349	1349	1349	0
507	20240321	122000	0	1349	1349	1349	1349	0
508	20240321	121900	0	1349	1349	1349	1349	0
509	20240321	121800	0	1349	1349	1349	1349	0
510	20240321	121700	0	1349	1349	1349	1349	0
511	20240321	121600	0	1349	1349	1349	1349	0
512	20240321	121500	0	1349	1349	1349	1349	0
513	20240321	121400	0	1349	1349	1349	1349	0
514	20240321	121300	0	1349	1349	1349	1349	0
515	20240321	121200	0	1349	1349	1349	1349	0
516	20240321	121100	0	1349	1349	1349	1349	0
517	20240321	121000	0	1349	1349	1349	1349	0
518	20240321	120900	0	1349	1349	1349	1349	0
519	20240321	120800	0	1349	1349	1349	1349	0
520	20240321	120700	0	1349	1349	1349	1349	0
521	20240321	120600	0	1349	1349	1349	1349	0
522	20240321	120500	0	1349	1349	1349	1349	0
523	20240321	120400	0	1349	1349	1349	1349	0
524	20240321	120300	0	1349	1349	1349	1349	0
525	20240321	120200	0	1349	1349	1349	1349	0
526	20240321	120100	0	1349	1349	1349	1349	0
527	20240321	120000	0	1349	1349	1349	1349	0
528	20240321	115900	0	1349	1349	1349	1349	0
529	20240321	115800	0	1349	1349	1349	1349	0
530	20240321	115700	0	1349	1349	1349	1349	0
531	20240321	115600	0	1349	1349	1349	1349	0
532	20240321	115500	0	1349	1349	1349	1349	0
533	20240321	115400	0	1349	1349	1349	1349	0
534	20240321	115300	0	1349	1349	1349	1349	0
535	20240321	115200	0	1349	1349	1349	1349	0
536	20240321	115100	0	1349	1349	1349	1349	0
537	20240321	115000	0	1349	1349	1349	1349	0
538	20240321	114900	0	1349	1349	1349	1349	0
539	20240321	114800	0	1349	1349	1349	1349	0
540	20240321	114700	0	1349	1349	1349	1349	0
541	20240321	114600	0	1349	1349	1349	1349	0
542	20240321	114500	0	1349	1349	1349	1349	0
543	20240321	114400	0	1349	1349	1349	1349	0
544	20240321	114300	0	1349	1349	1349	1349	0
545	20240321	114200	0	1349	1349	1349	1349	0
546	20240321	114100	0	1349	1349	1349	1349	0
547	20240321	114000	0	1349	1349	1349	1349	0
548	20240321	113900	0	1349	1349	1349	1349	0
549	20240321	113800	0	1349	1349	1349	1349	0
550	20240321	113700	0	1349	1349	1349	1349	0
551	20240321	113600	0	1349	1349	1349	1349	0
552	20240321	113500	0	1349	1349	1349	1349	0
553	20240321	113400	0	1349	1349	1349	1349	0
554	20240321	113300	0	1349	1349	1349	1349	0
555	20240321	113200	0	1349	1349	1349	1349	0
556	20240321	113100	0	1349	1349	1349	1349	0
557	20240321	113000	0	1349	1349	1349	1349	0
558	20240321	112900	0	1349	1349	1349	1349	0
559	20240321	112800	0	1349	1349	1349	1349	0
560	20240321	112700	0	1349	1349	1349	1349	0
561	20240321	112600	0	1349	1349	1349	1349	0
562	20240321	112500	0	1349	1349	1349	1349	0
563	20240321	112400	0	1349	1349	1349	1349	0
564	20240321	112300	0	1349	1349	1349	1349	0
565	20240321	112200	0	1349	1349	1349	1349	0
566	20240321	112100	0	1349	1349	1349	1349	0
567	20240321	112000	0	1349	1349	1349	1349	0
568	20240321	111900	0	1349	1349	1349	1349	0
569	20240321	111800	0	1349	1349	1349	1349	0
570	20240321	111700	0	1349	1349	1349	1349	0
571	20240321	111600	0	1349	1349	1349	1349	0
572	20240321	111500	0	1349	1349	1349	1349	0
573	20240321	111400	0	1349	1349	1349	1349	0
574	20240321	111300	0	1349	1349	1349	1349	0
575	20240321	111200	0	1349	1349	1349	1349	0
576	20240321	111100	0	1349	1349	1349	1349	0
577	20240321	111000	0	1349	1349	1349	1349	0
578	20240321	110900	0	1349	1349	1349	1349	0
579	20240321	110800	0	1349	1349	1349	1349	0
580	20240321	110700	0	1349	1349	1349	1349	0
581	20240321	110600	0	1349	1349	1349	1349	0
582	20240321	110500	0	1349	1349	1349	1349	0
583	20240321	110400	0	1349	1349	1349	1349	0
584	20240321	110300	0	1349	1349	1349	1349	0
585	20240321	110200	0	1349	1349	1349	1349	0
586	20240321	110100	0	1349	1349	1349	1349	0
587	20240321	110000	0	1349	1349	1349	1349	0
588	20240321	105900	0	1349	1349	1349	1349	0
589	20240321	105800	0	1349	1349	1349	1349	0
590	20240321	105700	0	1349	1349	1349	1349	0
591	20240321	105600	0	1349	1349	1349	1349	0
592	20240321	105500	0	1349	1349	1349	1349	0
593	20240321	105400	0	1349	1349	1349	1349	0
594	20240321	105300	0	1349	1349	1349	1349	0
595	20240321	105200	0	1349	1349	1349	1349	0
596	20240321	105100	0	1349	1349	1349	1349	0
597	20240321	105000	0	1349	1349	1349	1349	0
598	20240321	104900	0	1349	1349	1349	1349	0
599	20240321	104800	0	1349	1349	1349	1349	0
600	20240321	104700	0	1349	1349	1349	1349	0
601	20240321	104600	0	1349	1349	1349	1349	0
602	20240321	104500	0	1349	1349	1349	1349	0
603	20240321	104400	0	1349	1349	1349	1349	0
604	20240321	104300	0	1349	1349	1349	1349	0
605	20240321	104200	0	1349	1349	1349	1349	0
606	20240321	104100	0	1349	1349	1349	1349	0
607	20240321	104000	0	1349	1349	1349	1349	0
608	20240321	103900	0	1349	1349	1349	1349	0
609	20240321	103800	0	1349	1349	1349	1349	0
610	20240321	103700	0	1349	1349	1349	1349	0
611	20240321	103600	0	1349	1349	1349	1349	0
612	20240321	103500	0	1349	1349	1349	1349	0
613	20240321	103400	0	1349	1349	1349	1349	0
614	20240321	103300	0	1349	1349	1349	1349	0
615	20240321	103200	0	1349	1349	1349	1349	0
616	20240321	103100	0	1349	1349	1349	1349	0
617	20240321	103000	0	1349	1349	1349	1349	0
618	20240321	102900	0	1349	1349	1349	1349	0
619	20240321	102800	0	1349	1349	1349	1349	0
620	20240321	102700	0	1349	1349	1349	1349	0
621	20240321	102600	0	1349	1349	1349	1349	0
622	20240321	102500	0	1349	1349	1349	1349	0
623	20240321	102400	0	1349	1349	1349	1349	0
624	20240321	102300	0	1349	1349	1349	1349	0
625	20240321	102200	0	1349	1349	1349	1349	0
626	20240321	102100	0	1349	1349	1349	1349	0
627	20240321	102000	0	1349	1349	1349	1349	0
628	20240321	101900	0	1349	1349	1349	1349	0
629	20240321	101800	0	1349	1349	1349	1349	0
630	20240321	101700	0	1349	1349	1349	1349	0
631	20240321	101600	0	1349	1349	1349	1349	0
632	20240321	101500	0	1349	1349	1349	1349	0
633	20240321	101400	0	1349	1349	1349	1349	0
634	20240321	101300	0	1349	1349	1349	1349	0
635	20240321	101200	0	1349	1349	1349	1349	0
636	20240321	101100	0	1349	1349	1349	1349	0
637	20240321	101000	0	1349	1349	1349	1349	0
638	20240321	100900	0	1349	1349	1349	1349	0
639	20240321	100800	0	1349	1349	1349	1349	0
640	20240321	100700	0	1349	1349	1349	1349	0
641	20240321	100600	0	1349	1349	1349	1349	0
642	20240321	100500	0	1349	1349	1349	1349	0
643	20240321	100400	0	1349	1349	1349	1349	0
644	20240321	100300	0	1349	1349	1349	1349	0
645	20240321	100200	0	1349	1349	1349	1349	0
646	20240321	100100	0	1349	1349	1349	1349	0
647	20240321	100000	0	1349	1349	1349	1349	0
648	20240321	095900	0	1349	1349	1349	1349	0
649	20240321	095800	0	1349	1349	1349	1349	0
650	20240321	095700	0	1349	1349	1349	1349	0
651	20240321	095600	0	1349	1349	1349	1349	0
652	20240321	095500	0	1349	1349	1349	1349	0
653	20240321	095400	0	1349	1349	1349	1349	0
654	20240321	095300	0	1349	1349	1349	1349	0
655	20240321	095200	0	1349	1349	1349	1349	0
656	20240321	095100	0	1349	1349	1349	1349	0
657	20240321	095000	0	1349	1349	1349	1349	0
658	20240321	094900	0	1349	1349	1349	1349	0
659	20240321	094800	0	1349	1349	1349	1349	0
660	20240321	094700	0	1349	1349	1349	1349	0
661	20240321	094600	0	1349	1349	1349	1349	0
662	20240321	094500	0	1349	1349	1349	1349	0
663	20240321	094400	0	1349	1349	1349	1349	0
664	20240321	094300	0	1349	1349	1349	1349	0
665	20240321	094200	0	1349	1349	1349	1349	0
666	20240321	094100	0	1349	1349	1349	1349	0
667	20240321	094000	0	1349	1349	1349	1349	0
668	20240321	093900	0	1349	1349	1349	1349	0
669	20240321	093800	0	1349	1349	1349	1349	0
670	20240321	093700	0	1349	1349	1349	1349	0
671	20240321	093600	0	1349	1349	1349	1349	0
672	20240321	093500	0	1349	1349	1349	1349	0
673	20240321	093400	0	1349	1349	1349	1349	0
674	20240321	093300	0	1349	1349	1349	1349	0
675	20240321	093200	0	1349	1349	1349	1349	0
676	20240321	093100	0	1349	1349	1349	1349	0
677	20240321	093000	0	1349	1349	1349	1349	0
678	20240321	092900	0	1349	1349	1349	1349	0
679	20240321	092800	0	1349	1349	1349	1349	0
680	20240321	092700	0	1349	1349	1349	1349	0
681	20240321	092600	0	1349	1349	1349	1349	0
682	20240321	092500	0	1349	1349	1349	1349	0
683	20240321	092400	0	1349	1349	1349	1349	0
684	20240321	092300	0	1349	1349	1349	1349	0
685	20240321	092200	0	1349	1349	1349	1349	0
686	20240321	092100	0	1349	1349	1349	1349	0
687	20240321	092000	0	1349	1349	1349	1349	0
688	20240321	091900	0	1349	1349	1349	1349	0
689	20240321	091800	0	1349	1349	1349	1349	0
690	20240321	091700	0	1349	1349	1349	1349	0
691	20240321	091600	0	1349	1349	1349	1349	0
692	20240321	091500	0	1349	1349	1349	1349	0
693	20240321	091400	0	1349	1349	1349	1349	0
694	20240321	091300	0	1349	1349	1349	1349	0
695	20240321	091200	0	1349	1349	1349	1349	0
696	20240321	091100	0	1349	1349	1349	1349	0
697	20240321	091000	0	1349	1349	1349	1349	0
698	20240321	090900	0	1349	1349	1349	1349	0
699	20240321	090800	0	1349	1349	1349	1349	0
700	20240321	090700	0	1349	1349	1349	1349	0
701	20240321	090600	0	1349	1349	1349	1349	0
702	20240321	090500	0	1349	1349	1349	1349	0
703	20240321	090400	0	1349	1349	1349	1349	0
704	20240321	090300	0	1349	1349	1349	1349	0
705	20240321	090200	0	1349	1349	1349	1349	0
706	20240321	090100	0	1349	1349	1349	1349	0
707	20240321	090000	0	1349	1349	1349	1349	0