KissMeData/206950/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204200	11934	1989	1989	1989	1989	5
3	20250324	204100	11934	1989	1989	1989	1989	0
4	20250324	204000	11934	1989	1989	1989	1989	0
5	20250324	203900	11934	1989	1989	1989	1989	0
6	20250324	203800	11934	1989	1989	1989	1989	0
7	20250324	203700	11934	1989	1989	1989	1989	0
8	20250324	203600	11934	1989	1989	1989	1989	0
9	20250324	203500	11934	1989	1989	1989	1989	0
10	20250324	203400	11934	1989	1989	1989	1989	0
11	20250324	203300	11934	1989	1989	1989	1989	0
12	20250324	203200	11934	1989	1989	1989	1989	0
13	20250324	203100	11934	1989	1989	1989	1989	0
14	20250324	203000	11934	1989	1989	1989	1989	0
15	20250324	202900	11934	1989	1989	1989	1989	0
16	20250324	202800	11934	1989	1989	1989	1989	0
17	20250324	202700	11934	1989	1989	1989	1989	0
18	20250324	202600	11934	1989	1989	1989	1989	0
19	20250324	202500	11934	1989	1989	1989	1989	0
20	20250324	202400	11934	1989	1989	1989	1989	0
21	20250324	202300	11934	1989	1989	1989	1989	0
22	20250324	202200	11934	1989	1989	1989	1989	0
23	20250324	202100	11934	1989	1989	1989	1989	0
24	20250324	202000	11934	1989	1989	1989	1989	0
25	20250324	201900	11934	1989	1989	1989	1989	0
26	20250324	201800	11934	1989	1989	1989	1989	0
27	20250324	201700	11934	1989	1989	1989	1989	0
28	20250324	201600	11934	1989	1989	1989	1989	0
29	20250324	201500	11934	1989	1989	1989	1989	0
30	20250324	201400	11934	1989	1989	1989	1989	0
31	20250324	201300	11934	1989	1989	1989	1989	0
32	20250324	201200	11934	1989	1989	1989	1989	5
33	20250324	201100	11934	1989	1989	1989	1989	0
34	20250324	201000	11934	1989	1989	1989	1989	0
35	20250324	200900	11934	1989	1989	1989	1989	0
36	20250324	200800	11934	1989	1989	1989	1989	0
37	20250324	200700	11934	1989	1989	1989	1989	0
38	20250324	200600	11934	1989	1989	1989	1989	0
39	20250324	200500	11934	1989	1989	1989	1989	0
40	20250324	200400	11934	1989	1989	1989	1989	0
41	20250324	200300	11934	1989	1989	1989	1989	0
42	20250324	200200	11934	1989	1989	1989	1989	0
43	20250324	200100	11934	1989	1989	1989	1989	0
44	20250324	200000	11934	1989	1989	1989	1989	0
45	20250324	195900	11934	1989	1989	1989	1989	0
46	20250324	195800	11934	1989	1989	1989	1989	0
47	20250324	195700	11934	1989	1989	1989	1989	0
48	20250324	195600	11934	1989	1989	1989	1989	0
49	20250324	195500	11934	1989	1989	1989	1989	0
50	20250324	195400	11934	1989	1989	1989	1989	0
51	20250324	195300	11934	1989	1989	1989	1989	0
52	20250324	195200	11934	1989	1989	1989	1989	0
53	20250324	195100	11934	1989	1989	1989	1989	0
54	20250324	195000	11934	1989	1989	1989	1989	0
55	20250324	194900	11934	1989	1989	1989	1989	0
56	20250324	194800	11934	1989	1989	1989	1989	0
57	20250324	194700	11934	1989	1989	1989	1989	0
58	20250324	194600	11934	1989	1989	1989	1989	0
59	20250324	194500	11934	1989	1989	1989	1989	0
60	20250324	194400	11934	1989	1989	1989	1989	0
61	20250324	194300	11934	1989	1989	1989	1989	0
62	20250324	194200	11934	1989	1989	1989	1989	5
63	20250324	194100	11934	1989	1989	1989	1989	0
64	20250324	194000	11934	1989	1989	1989	1989	0
65	20250324	193900	11934	1989	1989	1989	1989	0
66	20250324	193800	11934	1989	1989	1989	1989	0
67	20250324	193700	11934	1989	1989	1989	1989	0
68	20250324	193600	11934	1989	1989	1989	1989	0
69	20250324	193500	11934	1989	1989	1989	1989	0
70	20250324	193400	11934	1989	1989	1989	1989	0
71	20250324	193300	11934	1989	1989	1989	1989	0
72	20250324	193200	11934	1989	1989	1989	1989	0
73	20250324	193100	11934	1989	1989	1989	1989	0
74	20250324	193000	11934	1989	1989	1989	1989	0
75	20250324	192900	11934	1989	1989	1989	1989	0
76	20250324	192800	11934	1989	1989	1989	1989	0
77	20250324	192700	11934	1989	1989	1989	1989	0
78	20250324	192600	11934	1989	1989	1989	1989	0
79	20250324	192500	11934	1989	1989	1989	1989	0
80	20250324	192400	11934	1989	1989	1989	1989	0
81	20250324	192300	11934	1989	1989	1989	1989	0
82	20250324	192200	11934	1989	1989	1989	1989	0
83	20250324	192100	11934	1989	1989	1989	1989	0
84	20250324	192000	11934	1989	1989	1989	1989	0
85	20250324	191900	11934	1989	1989	1989	1989	0
86	20250324	191800	11934	1989	1989	1989	1989	0
87	20250324	191700	11934	1989	1989	1989	1989	0
88	20250324	191600	11934	1989	1989	1989	1989	0
89	20250324	191500	11934	1989	1989	1989	1989	0
90	20250324	191400	11934	1989	1989	1989	1989	0
91	20250324	191300	11934	1989	1989	1989	1989	0
92	20250324	191200	11934	1989	1989	1989	1989	5
93	20250324	191100	11934	1989	1989	1989	1989	0
94	20250324	191000	11934	1989	1989	1989	1989	0
95	20250324	190900	11934	1989	1989	1989	1989	0
96	20250324	190800	11934	1989	1989	1989	1989	0
97	20250324	190700	11934	1989	1989	1989	1989	0
98	20250324	190600	11934	1989	1989	1989	1989	0
99	20250324	190500	11934	1989	1989	1989	1989	0
100	20250324	190400	11934	1989	1989	1989	1989	0
101	20250324	190300	11934	1989	1989	1989	1989	0
102	20250324	190200	11934	1989	1989	1989	1989	0
103	20250324	190100	11934	1989	1989	1989	1989	0
104	20250324	190000	11934	1989	1989	1989	1989	0
105	20250324	185900	11934	1989	1989	1989	1989	0
106	20250324	185800	11934	1989	1989	1989	1989	0
107	20250324	185700	11934	1989	1989	1989	1989	0
108	20250324	185600	11934	1989	1989	1989	1989	0
109	20250324	185500	11934	1989	1989	1989	1989	0
110	20250324	185400	11934	1989	1989	1989	1989	0
111	20250324	185300	11934	1989	1989	1989	1989	0
112	20250324	185200	11934	1989	1989	1989	1989	0
113	20250324	185100	11934	1989	1989	1989	1989	0
114	20250324	185000	11934	1989	1989	1989	1989	0
115	20250324	184900	11934	1989	1989	1989	1989	0
116	20250324	184800	11934	1989	1989	1989	1989	0
117	20250324	184700	11934	1989	1989	1989	1989	0
118	20250324	184600	11934	1989	1989	1989	1989	0
119	20250324	184500	11934	1989	1989	1989	1989	0
120	20250324	184400	11934	1989	1989	1989	1989	0
121	20250324	184300	11934	1989	1989	1989	1989	0
122	20250324	184200	11934	1989	1989	1989	1989	5
123	20250324	184100	11934	1989	1989	1989	1989	0
124	20250324	184000	11934	1989	1989	1989	1989	0
125	20250324	183900	11934	1989	1989	1989	1989	0
126	20250324	183800	11934	1989	1989	1989	1989	0
127	20250324	183700	11934	1989	1989	1989	1989	0
128	20250324	183600	11934	1989	1989	1989	1989	0
129	20250324	183500	11934	1989	1989	1989	1989	0
130	20250324	183400	11934	1989	1989	1989	1989	0
131	20250324	183300	11934	1989	1989	1989	1989	0
132	20250324	183200	11934	1989	1989	1989	1989	0
133	20250324	183100	11934	1989	1989	1989	1989	0
134	20250324	183000	11934	1989	1989	1989	1989	0
135	20250324	182900	11934	1989	1989	1989	1989	0
136	20250324	182800	11934	1989	1989	1989	1989	0
137	20250324	182700	11934	1989	1989	1989	1989	0
138	20250324	182600	11934	1989	1989	1989	1989	0
139	20250324	182500	11934	1989	1989	1989	1989	0
140	20250324	182400	11934	1989	1989	1989	1989	0
141	20250324	182300	11934	1989	1989	1989	1989	0
142	20250324	182200	11934	1989	1989	1989	1989	0
143	20250324	182100	11934	1989	1989	1989	1989	0
144	20250324	182000	11934	1989	1989	1989	1989	0
145	20250324	181900	11934	1989	1989	1989	1989	0
146	20250324	181800	11934	1989	1989	1989	1989	0
147	20250324	181700	11934	1989	1989	1989	1989	0
148	20250324	181600	11934	1989	1989	1989	1989	0
149	20250324	181500	11934	1989	1989	1989	1989	0
150	20250324	181400	11934	1989	1989	1989	1989	0
151	20250324	181300	11934	1989	1989	1989	1989	0
152	20250324	181200	11934	1989	1989	1989	1989	5
153	20250324	181100	11934	1989	1989	1989	1989	0
154	20250324	181000	11934	1989	1989	1989	1989	0
155	20250324	180900	11934	1989	1989	1989	1989	0
156	20250324	180800	11934	1989	1989	1989	1989	0
157	20250324	180700	11934	1989	1989	1989	1989	0
158	20250324	180600	11934	1989	1989	1989	1989	0
159	20250324	180500	11934	1989	1989	1989	1989	0
160	20250324	180400	11934	1989	1989	1989	1989	0
161	20250324	180300	11934	1989	1989	1989	1989	0
162	20250324	180200	11934	1989	1989	1989	1989	0
163	20250324	180100	11934	1989	1989	1989	1989	0
164	20250324	180000	11934	1989	1989	1989	1989	0
165	20250324	175900	11934	1989	1989	1989	1989	0
166	20250324	175800	11934	1989	1989	1989	1989	0
167	20250324	175700	11934	1989	1989	1989	1989	0
168	20250324	175600	11934	1989	1989	1989	1989	0
169	20250324	175500	11934	1989	1989	1989	1989	0
170	20250324	175400	11934	1989	1989	1989	1989	0
171	20250324	175300	11934	1989	1989	1989	1989	0
172	20250324	175200	11934	1989	1989	1989	1989	0
173	20250324	175100	11934	1989	1989	1989	1989	0
174	20250324	175000	11934	1989	1989	1989	1989	0
175	20250324	174900	11934	1989	1989	1989	1989	0
176	20250324	174800	11934	1989	1989	1989	1989	0
177	20250324	174700	11934	1989	1989	1989	1989	0
178	20250324	174600	11934	1989	1989	1989	1989	0
179	20250324	174500	11934	1989	1989	1989	1989	0
180	20250324	174400	11934	1989	1989	1989	1989	0
181	20250324	174300	11934	1989	1989	1989	1989	0
182	20250324	174200	11934	1989	1989	1989	1989	5
183	20250324	174100	11934	1989	1989	1989	1989	0
184	20250324	174000	11934	1989	1989	1989	1989	0
185	20250324	173900	11934	1989	1989	1989	1989	0
186	20250324	173800	11934	1989	1989	1989	1989	0
187	20250324	173700	11934	1989	1989	1989	1989	0
188	20250324	173600	11934	1989	1989	1989	1989	0
189	20250324	173500	11934	1989	1989	1989	1989	0
190	20250324	173400	11934	1989	1989	1989	1989	0
191	20250324	173300	11934	1989	1989	1989	1989	0
192	20250324	173200	11934	1989	1989	1989	1989	0
193	20250324	173100	11934	1989	1989	1989	1989	0
194	20250324	173000	11934	1989	1989	1989	1989	0
195	20250324	172900	11934	1989	1989	1989	1989	0
196	20250324	172800	11934	1989	1989	1989	1989	0
197	20250324	172700	11934	1989	1989	1989	1989	0
198	20250324	172600	11934	1989	1989	1989	1989	0
199	20250324	172500	11934	1989	1989	1989	1989	0
200	20250324	172400	11934	1989	1989	1989	1989	0
201	20250324	172300	11934	1989	1989	1989	1989	0
202	20250324	172200	11934	1989	1989	1989	1989	0
203	20250324	172100	11934	1989	1989	1989	1989	0
204	20250324	172000	11934	1989	1989	1989	1989	0
205	20250324	171900	11934	1989	1989	1989	1989	0
206	20250324	171800	11934	1989	1989	1989	1989	0
207	20250324	171700	11934	1989	1989	1989	1989	0
208	20250324	171600	11934	1989	1989	1989	1989	0
209	20250324	171500	11934	1989	1989	1989	1989	0
210	20250324	171400	11934	1989	1989	1989	1989	0
211	20250324	171300	11934	1989	1989	1989	1989	0
212	20250324	171200	11934	1989	1989	1989	1989	5
213	20250324	171100	11934	1989	1989	1989	1989	0
214	20250324	171000	11934	1989	1989	1989	1989	0
215	20250324	170900	11934	1989	1989	1989	1989	0
216	20250324	170800	11934	1989	1989	1989	1989	0
217	20250324	170700	11934	1989	1989	1989	1989	0
218	20250324	170600	11934	1989	1989	1989	1989	0
219	20250324	170500	11934	1989	1989	1989	1989	0
220	20250324	170400	11934	1989	1989	1989	1989	0
221	20250324	170300	11934	1989	1989	1989	1989	0
222	20250324	170200	11934	1989	1989	1989	1989	0
223	20250324	170100	11934	1989	1989	1989	1989	0
224	20250324	170000	11934	1989	1989	1989	1989	0
225	20250324	165900	11934	1989	1989	1989	1989	0
226	20250324	165800	11934	1989	1989	1989	1989	0
227	20250324	165700	11934	1989	1989	1989	1989	0
228	20250324	165600	11934	1989	1989	1989	1989	0
229	20250324	165500	11934	1989	1989	1989	1989	0
230	20250324	165400	11934	1989	1989	1989	1989	0
231	20250324	165300	11934	1989	1989	1989	1989	0
232	20250324	165200	11934	1989	1989	1989	1989	0
233	20250324	165100	11934	1989	1989	1989	1989	0
234	20250324	165000	11934	1989	1989	1989	1989	0
235	20250324	164900	11934	1989	1989	1989	1989	0
236	20250324	164800	11934	1989	1989	1989	1989	0
237	20250324	164700	11934	1989	1989	1989	1989	0
238	20250324	164600	11934	1989	1989	1989	1989	0
239	20250324	164500	11934	1989	1989	1989	1989	0
240	20250324	164400	11934	1989	1989	1989	1989	0
241	20250324	164300	11934	1989	1989	1989	1989	0
242	20250324	164200	11934	1989	1989	1989	1989	5
243	20250324	164100	11934	1989	1989	1989	1989	0
244	20250324	164000	11934	1989	1989	1989	1989	0
245	20250324	163900	11934	1989	1989	1989	1989	0
246	20250324	163800	11934	1989	1989	1989	1989	0
247	20250324	163700	11934	1989	1989	1989	1989	0
248	20250324	163600	11934	1989	1989	1989	1989	0
249	20250324	163500	11934	1989	1989	1989	1989	0
250	20250324	163400	11934	1989	1989	1989	1989	0
251	20250324	163300	11934	1989	1989	1989	1989	0
252	20250324	163200	11934	1989	1989	1989	1989	0
253	20250324	163100	11934	1989	1989	1989	1989	0
254	20250324	163000	11934	1989	1989	1989	1989	0
255	20250324	162900	11934	1989	1989	1989	1989	0
256	20250324	162800	11934	1989	1989	1989	1989	0
257	20250324	162700	11934	1989	1989	1989	1989	0
258	20250324	162600	11934	1989	1989	1989	1989	0
259	20250324	162500	11934	1989	1989	1989	1989	0
260	20250324	162400	11934	1989	1989	1989	1989	0
261	20250324	162300	11934	1989	1989	1989	1989	0
262	20250324	162200	11934	1989	1989	1989	1989	0
263	20250324	162100	11934	1989	1989	1989	1989	0
264	20250324	162000	11934	1989	1989	1989	1989	0
265	20250324	161900	11934	1989	1989	1989	1989	0
266	20250324	161800	11934	1989	1989	1989	1989	0
267	20250324	161700	11934	1989	1989	1989	1989	0
268	20250324	161600	11934	1989	1989	1989	1989	0
269	20250324	161500	11934	1989	1989	1989	1989	0
270	20250324	161400	11934	1989	1989	1989	1989	0
271	20250324	161300	11934	1989	1989	1989	1989	0
272	20250324	161200	11934	1989	1989	1989	1989	5
273	20250324	161100	11934	1989	1989	1989	1989	0
274	20250324	161000	11934	1989	1989	1989	1989	0
275	20250324	160900	11934	1989	1989	1989	1989	0
276	20250324	160800	11934	1989	1989	1989	1989	0
277	20250324	160700	11934	1989	1989	1989	1989	0
278	20250324	160600	11934	1989	1989	1989	1989	0
279	20250324	160500	11934	1989	1989	1989	1989	0
280	20250324	160400	11934	1989	1989	1989	1989	0
281	20250324	160300	11934	1989	1989	1989	1989	0
282	20250324	160200	11934	1989	1989	1989	1989	0
283	20250324	160100	11934	1989	1989	1989	1989	0
284	20250324	160000	11934	1989	1989	1989	1989	0
285	20250324	155900	11934	1989	1989	1989	1989	0
286	20250324	155800	11934	1989	1989	1989	1989	0
287	20250324	155700	11934	1989	1989	1989	1989	0
288	20250324	155600	11934	1989	1989	1989	1989	0
289	20250324	155500	11934	1989	1989	1989	1989	0
290	20250324	155400	11934	1989	1989	1989	1989	0
291	20250324	155300	11934	1989	1989	1989	1989	0
292	20250324	155200	11934	1989	1989	1989	1989	0
293	20250324	155100	11934	1989	1989	1989	1989	0
294	20250324	155000	11934	1989	1989	1989	1989	0
295	20250324	154900	11934	1989	1989	1989	1989	0
296	20250324	154800	11934	1989	1989	1989	1989	0
297	20250324	154700	11934	1989	1989	1989	1989	0
298	20250324	154600	11934	1989	1989	1989	1989	0
299	20250324	154500	11934	1989	1989	1989	1989	0
300	20250324	154400	11934	1989	1989	1989	1989	0
301	20250324	154300	11934	1989	1989	1989	1989	0
302	20250324	154200	11934	1989	1989	1989	1989	5
303	20250324	154100	11934	1989	1989	1989	1989	0
304	20250324	154000	11934	1989	1989	1989	1989	0
305	20250324	153900	11934	1989	1989	1989	1989	0
306	20250324	153800	11934	1989	1989	1989	1989	0
307	20250324	153700	11934	1989	1989	1989	1989	0
308	20250324	153600	11934	1989	1989	1989	1989	0
309	20250324	153500	11934	1989	1989	1989	1989	0
310	20250324	153400	11934	1989	1989	1989	1989	0
311	20250324	153300	11934	1989	1989	1989	1989	0
312	20250324	153200	11934	1989	1989	1989	1989	0
313	20250324	153100	11934	1989	1989	1989	1989	0
314	20250324	153000	11934	1989	1989	1989	1989	0
315	20250324	152900	11934	1989	1989	1989	1989	0
316	20250324	152800	11934	1989	1989	1989	1989	0
317	20250324	152700	11934	1989	1989	1989	1989	0
318	20250324	152600	11934	1989	1989	1989	1989	0
319	20250324	152500	11934	1989	1989	1989	1989	0
320	20250324	152400	11934	1989	1989	1989	1989	0
321	20250324	152300	11934	1989	1989	1989	1989	0
322	20250324	152200	11934	1989	1989	1989	1989	0
323	20250324	152100	11934	1989	1989	1989	1989	0
324	20250324	152000	11934	1989	1989	1989	1989	0
325	20250324	151900	11934	1989	1989	1989	1989	0
326	20250324	151800	11934	1989	1989	1989	1989	0
327	20250324	151700	11934	1989	1989	1989	1989	0
328	20250324	151600	11934	1989	1989	1989	1989	0
329	20250324	151500	11934	1989	1989	1989	1989	0
330	20250324	151400	11934	1989	1989	1989	1989	0
331	20250324	151300	11934	1989	1989	1989	1989	0
332	20250324	151200	11934	1989	1989	1989	1989	0
333	20250324	151100	11934	1989	1989	1989	1989	0
334	20250324	151000	11934	1989	1989	1989	1989	0
335	20250324	150900	11934	1989	1989	1989	1989	0
336	20250324	150800	11934	1989	1989	1989	1989	0
337	20250324	150700	11934	1989	1989	1989	1989	0
338	20250324	150600	11934	1989	1989	1989	1989	0
339	20250324	150500	11934	1989	1989	1989	1989	0
340	20250324	150400	11934	1989	1989	1989	1989	0
341	20250324	150300	11934	1989	1989	1989	1989	0
342	20250324	150200	11934	1989	1989	1989	1989	0
343	20250324	150100	11934	1989	1989	1989	1989	0
344	20250324	150000	11934	1989	1989	1989	1989	0
345	20250324	145900	11934	1989	1989	1989	1989	0
346	20250324	145800	11934	1989	1989	1989	1989	0
347	20250324	145700	11934	1989	1989	1989	1989	0
348	20250324	145600	11934	1989	1989	1989	1989	0
349	20250324	145500	11934	1989	1989	1989	1989	0
350	20250324	145400	11934	1989	1989	1989	1989	0
351	20250324	145300	11934	1989	1989	1989	1989	0
352	20250324	145200	11934	1989	1989	1989	1989	0
353	20250324	145100	11934	1989	1989	1989	1989	0
354	20250324	145000	11934	1989	1989	1989	1989	0
355	20250324	144900	11934	1989	1989	1989	1989	0
356	20250324	144800	11934	1989	1989	1989	1989	0
357	20250324	144700	11934	1989	1989	1989	1989	0
358	20250324	144600	11934	1989	1989	1989	1989	0
359	20250324	144500	11934	1989	1989	1989	1989	0
360	20250324	144400	11934	1989	1989	1989	1989	0
361	20250324	144300	11934	1989	1989	1989	1989	0
362	20250324	144200	11934	1989	1989	1989	1989	0
363	20250324	144100	11934	1989	1989	1989	1989	0
364	20250324	144000	11934	1989	1989	1989	1989	0
365	20250324	143900	11934	1989	1989	1989	1989	0
366	20250324	143800	11934	1989	1989	1989	1989	0
367	20250324	143700	11934	1989	1989	1989	1989	0
368	20250324	143600	11934	1989	1989	1989	1989	0
369	20250324	143500	11934	1989	1989	1989	1989	0
370	20250324	143400	11934	1989	1989	1989	1989	0
371	20250324	143300	11934	1989	1989	1989	1989	0
372	20250324	143200	11934	1989	1989	1989	1989	0
373	20250324	143100	11934	1989	1989	1989	1989	0
374	20250324	143000	11934	1989	1989	1989	1989	0
375	20250324	142900	11934	1989	1989	1989	1989	0
376	20250324	142800	11934	1989	1989	1989	1989	0
377	20250324	142700	11934	1989	1989	1989	1989	0
378	20250324	142600	11934	1989	1989	1989	1989	0
379	20250324	142500	11934	1989	1989	1989	1989	0
380	20250324	142400	11934	1989	1989	1989	1989	0
381	20250324	142300	11934	1989	1989	1989	1989	0
382	20250324	142200	11934	1989	1989	1989	1989	0
383	20250324	142100	11934	1989	1989	1989	1989	0
384	20250324	142000	11934	1989	1989	1989	1989	0
385	20250324	141900	11934	1989	1989	1989	1989	0
386	20250324	141800	11934	1989	1989	1989	1989	0
387	20250324	141700	11934	1989	1989	1989	1989	0
388	20250324	141600	11934	1989	1989	1989	1989	0
389	20250324	141500	11934	1989	1989	1989	1989	0
390	20250324	141400	11934	1989	1989	1989	1989	0
391	20250324	141300	11934	1989	1989	1989	1989	0
392	20250324	141200	11934	1989	1989	1989	1989	0
393	20250324	141100	11934	1989	1989	1989	1989	0
394	20250324	141000	11934	1989	1989	1989	1989	0
395	20250324	140900	11934	1989	1989	1989	1989	0
396	20250324	140800	11934	1989	1989	1989	1989	0
397	20250324	140700	11934	1989	1989	1989	1989	0
398	20250324	140600	11934	1989	1989	1989	1989	0
399	20250324	140500	11934	1989	1989	1989	1989	0
400	20250324	140400	11934	1989	1989	1989	1989	0
401	20250324	140300	11934	1989	1989	1989	1989	0
402	20250324	140200	11934	1989	1989	1989	1989	0
403	20250324	140100	11934	1989	1989	1989	1989	0
404	20250324	140000	11934	1989	1989	1989	1989	0
405	20250324	135900	11934	1989	1989	1989	1989	0
406	20250324	135800	11934	1989	1989	1989	1989	0
407	20250324	135700	11934	1989	1989	1989	1989	0
408	20250324	135600	11934	1989	1989	1989	1989	0
409	20250324	135500	11934	1989	1989	1989	1989	0
410	20250324	135400	11934	1989	1989	1989	1989	0
411	20250324	135300	11934	1989	1989	1989	1989	0
412	20250324	135200	11934	1989	1989	1989	1989	0
413	20250324	135100	11934	1989	1989	1989	1989	0
414	20250324	135000	11934	1989	1989	1989	1989	0
415	20250324	134900	11934	1989	1989	1989	1989	0
416	20250324	134800	11934	1989	1989	1989	1989	0
417	20250324	134700	11934	1989	1989	1989	1989	0
418	20250324	134600	11934	1989	1989	1989	1989	0
419	20250324	134500	11934	1989	1989	1989	1989	0
420	20250324	134400	11934	1989	1989	1989	1989	0
421	20250324	134300	11934	1989	1989	1989	1989	0
422	20250324	134200	11934	1989	1989	1989	1989	0
423	20250324	134100	11934	1989	1989	1989	1989	0
424	20250324	134000	11934	1989	1989	1989	1989	0
425	20250324	133900	11934	1989	1989	1989	1989	0
426	20250324	133800	11934	1989	1989	1989	1989	0
427	20250324	133700	11934	1989	1989	1989	1989	0
428	20250324	133600	11934	1989	1989	1989	1989	0
429	20250324	133500	11934	1989	1989	1989	1989	0
430	20250324	133400	11934	1989	1989	1989	1989	0
431	20250324	133300	11934	1989	1989	1989	1989	0
432	20250324	133200	11934	1989	1989	1989	1989	0
433	20250324	133100	11934	1989	1989	1989	1989	0
434	20250324	133000	11934	1989	1989	1989	1989	0
435	20250324	132900	11934	1989	1989	1989	1989	0
436	20250324	132800	11934	1989	1989	1989	1989	0
437	20250324	132700	11934	1989	1989	1989	1989	0
438	20250324	132600	11934	1989	1989	1989	1989	0
439	20250324	132500	11934	1989	1989	1989	1989	0
440	20250324	132400	11934	1989	1989	1989	1989	0
441	20250324	132300	11934	1989	1989	1989	1989	0
442	20250324	132200	11934	1989	1989	1989	1989	0
443	20250324	132100	11934	1989	1989	1989	1989	0
444	20250324	132000	11934	1989	1989	1989	1989	0
445	20250324	131900	11934	1989	1989	1989	1989	0
446	20250324	131800	11934	1989	1989	1989	1989	0
447	20250324	131700	11934	1989	1989	1989	1989	0
448	20250324	131600	11934	1989	1989	1989	1989	0
449	20250324	131500	11934	1989	1989	1989	1989	0
450	20250324	131400	11934	1989	1989	1989	1989	0
451	20250324	131300	11934	1989	1989	1989	1989	0
452	20250324	131200	11934	1989	1989	1989	1989	0
453	20250324	131100	11934	1989	1989	1989	1989	0
454	20250324	131000	11934	1989	1989	1989	1989	0
455	20250324	130900	11934	1989	1989	1989	1989	0
456	20250324	130800	11934	1989	1989	1989	1989	0
457	20250324	130700	11934	1989	1989	1989	1989	0
458	20250324	130600	11934	1989	1989	1989	1989	0
459	20250324	130500	11934	1989	1989	1989	1989	0
460	20250324	130400	11934	1989	1989	1989	1989	0
461	20250324	130300	11934	1989	1989	1989	1989	0
462	20250324	130200	11934	1989	1989	1989	1989	0
463	20250324	130100	11934	1989	1989	1989	1989	0
464	20250324	130000	11934	1989	1989	1989	1989	0
465	20250324	125900	11934	1989	1989	1989	1989	0
466	20250324	125800	11934	1989	1989	1989	1989	0
467	20250324	125700	11934	1989	1989	1989	1989	0
468	20250324	125600	11934	1989	1989	1989	1989	0
469	20250324	125500	11934	1989	1989	1989	1989	0
470	20250324	125400	11934	1989	1989	1989	1989	0
471	20250324	125300	11934	1989	1989	1989	1989	0
472	20250324	125200	11934	1989	1989	1989	1989	0
473	20250324	125100	11934	1989	1989	1989	1989	0
474	20250324	125000	11934	1989	1989	1989	1989	0
475	20250324	124900	11934	1989	1989	1989	1989	0
476	20250324	124800	11934	1989	1989	1989	1989	0
477	20250324	124700	11934	1989	1989	1989	1989	0
478	20250324	124600	11934	1989	1989	1989	1989	5
479	20250324	124500	1989	1989	1989	1989	1989	0
480	20250324	124400	1989	1989	1989	1989	1989	0
481	20250324	124300	1989	1989	1989	1989	1989	0
482	20250324	124200	1989	1989	1989	1989	1989	0
483	20250324	124100	1989	1989	1989	1989	1989	0
484	20250324	124000	1989	1989	1989	1989	1989	0
485	20250324	123900	1989	1989	1989	1989	1989	0
486	20250324	123800	1989	1989	1989	1989	1989	0
487	20250324	123700	1989	1989	1989	1989	1989	0
488	20250324	123600	1989	1989	1989	1989	1989	0
489	20250324	123500	1989	1989	1989	1989	1989	0
490	20250324	123400	1989	1989	1989	1989	1989	0
491	20250324	123300	1989	1989	1989	1989	1989	0
492	20250324	123200	1989	1989	1989	1989	1989	0
493	20250324	123100	1989	1989	1989	1989	1989	0
494	20250324	123000	1989	1989	1989	1989	1989	0
495	20250324	122900	1989	1989	1989	1989	1989	0
496	20250324	122800	1989	1989	1989	1989	1989	0
497	20250324	122700	1989	1989	1989	1989	1989	0
498	20250324	122600	1989	1989	1989	1989	1989	0
499	20250324	122500	1989	1989	1989	1989	1989	0
500	20250324	122400	1989	1989	1989	1989	1989	0
501	20250324	122300	1989	1989	1989	1989	1989	0
502	20250324	122200	1989	1989	1989	1989	1989	0
503	20250324	122100	1989	1989	1989	1989	1989	0
504	20250324	122000	1989	1989	1989	1989	1989	0
505	20250324	121900	1989	1989	1989	1989	1989	0
506	20250324	121800	1989	1989	1989	1989	1989	0
507	20250324	121700	1989	1989	1989	1989	1989	0
508	20250324	121600	1989	1989	1989	1989	1989	0
509	20250324	121500	1989	1989	1989	1989	1989	0
510	20250324	121400	1989	1989	1989	1989	1989	0
511	20250324	121300	1989	1989	1989	1989	1989	0
512	20250324	121200	1989	1989	1989	1989	1989	0
513	20250324	121100	1989	1989	1989	1989	1989	0
514	20250324	121000	1989	1989	1989	1989	1989	0
515	20250324	120900	1989	1989	1989	1989	1989	0
516	20250324	120800	1989	1989	1989	1989	1989	0
517	20250324	120700	1989	1989	1989	1989	1989	0
518	20250324	120600	1989	1989	1989	1989	1989	0
519	20250324	120500	1989	1989	1989	1989	1989	0
520	20250324	120400	1989	1989	1989	1989	1989	0
521	20250324	120300	1989	1989	1989	1989	1989	0
522	20250324	120200	1989	1989	1989	1989	1989	0
523	20250324	120100	1989	1989	1989	1989	1989	0
524	20250324	120000	1989	1989	1989	1989	1989	0
525	20250324	115900	1989	1989	1989	1989	1989	0
526	20250324	115800	1989	1989	1989	1989	1989	0
527	20250324	115700	1989	1989	1989	1989	1989	0
528	20250324	115600	1989	1989	1989	1989	1989	0
529	20250324	115500	1989	1989	1989	1989	1989	0
530	20250324	115400	1989	1989	1989	1989	1989	0
531	20250324	115300	1989	1989	1989	1989	1989	0
532	20250324	115200	1989	1989	1989	1989	1989	0
533	20250324	115100	1989	1989	1989	1989	1989	0
534	20250324	115000	1989	1989	1989	1989	1989	0
535	20250324	114900	1989	1989	1989	1989	1989	0
536	20250324	114800	1989	1989	1989	1989	1989	0
537	20250324	114700	1989	1989	1989	1989	1989	0
538	20250324	114600	1989	1989	1989	1989	1989	0
539	20250324	114500	1989	1989	1989	1989	1989	0
540	20250324	114400	1989	1989	1989	1989	1989	0
541	20250324	114300	1989	1989	1989	1989	1989	0
542	20250324	114200	1989	1989	1989	1989	1989	0
543	20250324	114100	1989	1989	1989	1989	1989	0
544	20250324	114000	1989	1989	1989	1989	1989	0
545	20250324	113900	1989	1989	1989	1989	1989	0
546	20250324	113800	1989	1989	1989	1989	1989	0
547	20250324	113700	1989	1989	1989	1989	1989	0
548	20250324	113600	1989	1989	1989	1989	1989	0
549	20250324	113500	1989	1989	1989	1989	1989	0
550	20250324	113400	1989	1989	1989	1989	1989	0
551	20250324	113300	1989	1989	1989	1989	1989	0
552	20250324	113200	1989	1989	1989	1989	1989	0
553	20250324	113100	1989	1989	1989	1989	1989	0
554	20250324	113000	1989	1989	1989	1989	1989	0
555	20250324	112900	1989	1989	1989	1989	1989	0
556	20250324	112800	1989	1989	1989	1989	1989	0
557	20250324	112700	1989	1989	1989	1989	1989	0
558	20250324	112600	1989	1989	1989	1989	1989	0
559	20250324	112500	1989	1989	1989	1989	1989	0
560	20250324	112400	1989	1989	1989	1989	1989	0
561	20250324	112300	1989	1989	1989	1989	1989	0
562	20250324	112200	1989	1989	1989	1989	1989	0
563	20250324	112100	1989	1989	1989	1989	1989	0
564	20250324	112000	1989	1989	1989	1989	1989	1
565	20250324	111900	0	1919	1919	1919	1919	0
566	20250324	111800	0	1919	1919	1919	1919	0
567	20250324	111700	0	1919	1919	1919	1919	0
568	20250324	111600	0	1919	1919	1919	1919	0
569	20250324	111500	0	1919	1919	1919	1919	0
570	20250324	111400	0	1919	1919	1919	1919	0
571	20250324	111300	0	1919	1919	1919	1919	0
572	20250324	111200	0	1919	1919	1919	1919	0
573	20250324	111100	0	1919	1919	1919	1919	0
574	20250324	111000	0	1919	1919	1919	1919	0
575	20250324	110900	0	1919	1919	1919	1919	0
576	20250324	110800	0	1919	1919	1919	1919	0
577	20250324	110700	0	1919	1919	1919	1919	0
578	20250324	110600	0	1919	1919	1919	1919	0
579	20250324	110500	0	1919	1919	1919	1919	0
580	20250324	110400	0	1919	1919	1919	1919	0
581	20250324	110300	0	1919	1919	1919	1919	0
582	20250324	110200	0	1919	1919	1919	1919	0
583	20250324	110100	0	1919	1919	1919	1919	0
584	20250324	110000	0	1919	1919	1919	1919	0
585	20250324	105900	0	1919	1919	1919	1919	0
586	20250324	105800	0	1919	1919	1919	1919	0
587	20250324	105700	0	1919	1919	1919	1919	0
588	20250324	105600	0	1919	1919	1919	1919	0
589	20250324	105500	0	1919	1919	1919	1919	0
590	20250324	105400	0	1919	1919	1919	1919	0
591	20250324	105300	0	1919	1919	1919	1919	0
592	20250324	105200	0	1919	1919	1919	1919	0
593	20250324	105100	0	1919	1919	1919	1919	0
594	20250324	105000	0	1919	1919	1919	1919	0
595	20250324	104900	0	1919	1919	1919	1919	0
596	20250324	104800	0	1919	1919	1919	1919	0
597	20250324	104700	0	1919	1919	1919	1919	0
598	20250324	104600	0	1919	1919	1919	1919	0
599	20250324	104500	0	1919	1919	1919	1919	0
600	20250324	104400	0	1919	1919	1919	1919	0
601	20250324	104300	0	1919	1919	1919	1919	0
602	20250324	104200	0	1919	1919	1919	1919	0
603	20250324	104100	0	1919	1919	1919	1919	0
604	20250324	104000	0	1919	1919	1919	1919	0
605	20250324	103900	0	1919	1919	1919	1919	0
606	20250324	103800	0	1919	1919	1919	1919	0
607	20250324	103700	0	1919	1919	1919	1919	0
608	20250324	103600	0	1919	1919	1919	1919	0
609	20250324	103500	0	1919	1919	1919	1919	0
610	20250324	103400	0	1919	1919	1919	1919	0
611	20250324	103300	0	1919	1919	1919	1919	0
612	20250324	103200	0	1919	1919	1919	1919	0
613	20250324	103100	0	1919	1919	1919	1919	0
614	20250324	103000	0	1919	1919	1919	1919	0
615	20250324	102900	0	1919	1919	1919	1919	0
616	20250324	102800	0	1919	1919	1919	1919	0
617	20250324	102700	0	1919	1919	1919	1919	0
618	20250324	102600	0	1919	1919	1919	1919	0
619	20250324	102500	0	1919	1919	1919	1919	0
620	20250324	102400	0	1919	1919	1919	1919	0
621	20250324	102300	0	1919	1919	1919	1919	0
622	20250324	102200	0	1919	1919	1919	1919	0
623	20250324	102100	0	1919	1919	1919	1919	0
624	20250324	102000	0	1919	1919	1919	1919	0
625	20250324	101900	0	1919	1919	1919	1919	0
626	20250324	101800	0	1919	1919	1919	1919	0
627	20250324	101700	0	1919	1919	1919	1919	0
628	20250324	101600	0	1919	1919	1919	1919	0
629	20250324	101500	0	1919	1919	1919	1919	0
630	20250324	101400	0	1919	1919	1919	1919	0
631	20250324	101300	0	1919	1919	1919	1919	0
632	20250324	101200	0	1919	1919	1919	1919	0
633	20250324	101100	0	1919	1919	1919	1919	0
634	20250324	101000	0	1919	1919	1919	1919	0
635	20250324	100900	0	1919	1919	1919	1919	0
636	20250324	100800	0	1919	1919	1919	1919	0
637	20250324	100700	0	1919	1919	1919	1919	0
638	20250324	100600	0	1919	1919	1919	1919	0
639	20250324	100500	0	1919	1919	1919	1919	0
640	20250324	100400	0	1919	1919	1919	1919	0
641	20250324	100300	0	1919	1919	1919	1919	0
642	20250324	100200	0	1919	1919	1919	1919	0
643	20250324	100100	0	1919	1919	1919	1919	0
644	20250324	100000	0	1919	1919	1919	1919	0
645	20250324	095900	0	1919	1919	1919	1919	0
646	20250324	095800	0	1919	1919	1919	1919	0
647	20250324	095700	0	1919	1919	1919	1919	0
648	20250324	095600	0	1919	1919	1919	1919	0
649	20250324	095500	0	1919	1919	1919	1919	0
650	20250324	095400	0	1919	1919	1919	1919	0
651	20250324	095300	0	1919	1919	1919	1919	0
652	20250324	095200	0	1919	1919	1919	1919	0
653	20250324	095100	0	1919	1919	1919	1919	0
654	20250324	095000	0	1919	1919	1919	1919	0
655	20250324	094900	0	1919	1919	1919	1919	0
656	20250324	094800	0	1919	1919	1919	1919	0
657	20250324	094700	0	1919	1919	1919	1919	0
658	20250324	094600	0	1919	1919	1919	1919	0
659	20250324	094500	0	1919	1919	1919	1919	0
660	20250324	094400	0	1919	1919	1919	1919	0
661	20250324	094300	0	1919	1919	1919	1919	0
662	20250324	094200	0	1919	1919	1919	1919	0
663	20250324	094100	0	1919	1919	1919	1919	0
664	20250324	094000	0	1919	1919	1919	1919	0
665	20250324	093900	0	1919	1919	1919	1919	0
666	20250324	093800	0	1919	1919	1919	1919	0
667	20250324	093700	0	1919	1919	1919	1919	0
668	20250324	093600	0	1919	1919	1919	1919	0
669	20250324	093500	0	1919	1919	1919	1919	0
670	20250324	093400	0	1919	1919	1919	1919	0
671	20250324	093300	0	1919	1919	1919	1919	0
672	20250324	093200	0	1919	1919	1919	1919	0
673	20250324	093100	0	1919	1919	1919	1919	0
674	20250324	093000	0	1919	1919	1919	1919	0
675	20250324	092900	0	1919	1919	1919	1919	0
676	20250324	092800	0	1919	1919	1919	1919	0
677	20250324	092700	0	1919	1919	1919	1919	0
678	20250324	092600	0	1919	1919	1919	1919	0
679	20250324	092500	0	1919	1919	1919	1919	0
680	20250324	092400	0	1919	1919	1919	1919	0
681	20250324	092300	0	1919	1919	1919	1919	0
682	20250324	092200	0	1919	1919	1919	1919	0
683	20250324	092100	0	1919	1919	1919	1919	0
684	20250324	092000	0	1919	1919	1919	1919	0
685	20250324	091900	0	1919	1919	1919	1919	0
686	20250324	091800	0	1919	1919	1919	1919	0
687	20250324	091700	0	1919	1919	1919	1919	0
688	20250324	091600	0	1919	1919	1919	1919	0
689	20250324	091500	0	1919	1919	1919	1919	0
690	20250324	091400	0	1919	1919	1919	1919	0
691	20250324	091300	0	1919	1919	1919	1919	0
692	20250324	091200	0	1919	1919	1919	1919	0
693	20250324	091100	0	1919	1919	1919	1919	0
694	20250324	091000	0	1919	1919	1919	1919	0
695	20250324	090900	0	1919	1919	1919	1919	0
696	20250324	090800	0	1919	1919	1919	1919	0
697	20250324	090700	0	1919	1919	1919	1919	0
698	20250324	090600	0	1919	1919	1919	1919	0
699	20250324	090500	0	1919	1919	1919	1919	0
700	20250324	090400	0	1919	1919	1919	1919	0
701	20250324	090300	0	1919	1919	1919	1919	0
702	20250324	090200	0	1919	1919	1919	1919	0
703	20250324	090100	0	1919	1919	1919	1919	0
704	20250324	090000	0	1919	1919	1919	1919	0