KissMeData/086220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195800	8000	1600	1600	1600	1600	5
3	20250327	195700	8000	1600	1600	1600	1600	0
4	20250327	195600	8000	1600	1600	1600	1600	0
5	20250327	195500	8000	1600	1600	1600	1600	0
6	20250327	195400	8000	1600	1600	1600	1600	0
7	20250327	195300	8000	1600	1600	1600	1600	0
8	20250327	195200	8000	1600	1600	1600	1600	0
9	20250327	195100	8000	1600	1600	1600	1600	0
10	20250327	195000	8000	1600	1600	1600	1600	0
11	20250327	194900	8000	1600	1600	1600	1600	0
12	20250327	194800	8000	1600	1600	1600	1600	0
13	20250327	194700	8000	1600	1600	1600	1600	0
14	20250327	194600	8000	1600	1600	1600	1600	0
15	20250327	194500	8000	1600	1600	1600	1600	0
16	20250327	194400	8000	1600	1600	1600	1600	0
17	20250327	194300	8000	1600	1600	1600	1600	0
18	20250327	194200	8000	1600	1600	1600	1600	0
19	20250327	194100	8000	1600	1600	1600	1600	0
20	20250327	194000	8000	1600	1600	1600	1600	0
21	20250327	193900	8000	1600	1600	1600	1600	0
22	20250327	193800	8000	1600	1600	1600	1600	0
23	20250327	193700	8000	1600	1600	1600	1600	0
24	20250327	193600	8000	1600	1600	1600	1600	0
25	20250327	193500	8000	1600	1600	1600	1600	0
26	20250327	193400	8000	1600	1600	1600	1600	0
27	20250327	193300	8000	1600	1600	1600	1600	0
28	20250327	193200	8000	1600	1600	1600	1600	0
29	20250327	193100	8000	1600	1600	1600	1600	0
30	20250327	193000	8000	1600	1600	1600	1600	0
31	20250327	192900	8000	1600	1600	1600	1600	0
32	20250327	192800	8000	1600	1600	1600	1600	5
33	20250327	192700	8000	1600	1600	1600	1600	0
34	20250327	192600	8000	1600	1600	1600	1600	0
35	20250327	192500	8000	1600	1600	1600	1600	0
36	20250327	192400	8000	1600	1600	1600	1600	0
37	20250327	192300	8000	1600	1600	1600	1600	0
38	20250327	192200	8000	1600	1600	1600	1600	0
39	20250327	192100	8000	1600	1600	1600	1600	0
40	20250327	192000	8000	1600	1600	1600	1600	0
41	20250327	191900	8000	1600	1600	1600	1600	0
42	20250327	191800	8000	1600	1600	1600	1600	0
43	20250327	191700	8000	1600	1600	1600	1600	0
44	20250327	191600	8000	1600	1600	1600	1600	0
45	20250327	191500	8000	1600	1600	1600	1600	0
46	20250327	191400	8000	1600	1600	1600	1600	0
47	20250327	191300	8000	1600	1600	1600	1600	0
48	20250327	191200	8000	1600	1600	1600	1600	0
49	20250327	191100	8000	1600	1600	1600	1600	0
50	20250327	191000	8000	1600	1600	1600	1600	0
51	20250327	190900	8000	1600	1600	1600	1600	0
52	20250327	190800	8000	1600	1600	1600	1600	0
53	20250327	190700	8000	1600	1600	1600	1600	0
54	20250327	190600	8000	1600	1600	1600	1600	0
55	20250327	190500	8000	1600	1600	1600	1600	0
56	20250327	190400	8000	1600	1600	1600	1600	0
57	20250327	190300	8000	1600	1600	1600	1600	0
58	20250327	190200	8000	1600	1600	1600	1600	0
59	20250327	190100	8000	1600	1600	1600	1600	0
60	20250327	190000	8000	1600	1600	1600	1600	0
61	20250327	185900	8000	1600	1600	1600	1600	0
62	20250327	185800	8000	1600	1600	1600	1600	5
63	20250327	185700	8000	1600	1600	1600	1600	0
64	20250327	185600	8000	1600	1600	1600	1600	0
65	20250327	185500	8000	1600	1600	1600	1600	0
66	20250327	185400	8000	1600	1600	1600	1600	0
67	20250327	185300	8000	1600	1600	1600	1600	0
68	20250327	185200	8000	1600	1600	1600	1600	0
69	20250327	185100	8000	1600	1600	1600	1600	0
70	20250327	185000	8000	1600	1600	1600	1600	0
71	20250327	184900	8000	1600	1600	1600	1600	0
72	20250327	184800	8000	1600	1600	1600	1600	0
73	20250327	184700	8000	1600	1600	1600	1600	0
74	20250327	184600	8000	1600	1600	1600	1600	0
75	20250327	184500	8000	1600	1600	1600	1600	0
76	20250327	184400	8000	1600	1600	1600	1600	0
77	20250327	184300	8000	1600	1600	1600	1600	0
78	20250327	184200	8000	1600	1600	1600	1600	0
79	20250327	184100	8000	1600	1600	1600	1600	0
80	20250327	184000	8000	1600	1600	1600	1600	0
81	20250327	183900	8000	1600	1600	1600	1600	0
82	20250327	183800	8000	1600	1600	1600	1600	0
83	20250327	183700	8000	1600	1600	1600	1600	0
84	20250327	183600	8000	1600	1600	1600	1600	0
85	20250327	183500	8000	1600	1600	1600	1600	0
86	20250327	183400	8000	1600	1600	1600	1600	0
87	20250327	183300	8000	1600	1600	1600	1600	0
88	20250327	183200	8000	1600	1600	1600	1600	0
89	20250327	183100	8000	1600	1600	1600	1600	0
90	20250327	183000	8000	1600	1600	1600	1600	0
91	20250327	182900	8000	1600	1600	1600	1600	0
92	20250327	182800	8000	1600	1600	1600	1600	5
93	20250327	182700	8000	1600	1600	1600	1600	0
94	20250327	182600	8000	1600	1600	1600	1600	0
95	20250327	182500	8000	1600	1600	1600	1600	0
96	20250327	182400	8000	1600	1600	1600	1600	0
97	20250327	182300	8000	1600	1600	1600	1600	0
98	20250327	182200	8000	1600	1600	1600	1600	0
99	20250327	182100	8000	1600	1600	1600	1600	0
100	20250327	182000	8000	1600	1600	1600	1600	0
101	20250327	181900	8000	1600	1600	1600	1600	0
102	20250327	181800	8000	1600	1600	1600	1600	0
103	20250327	181700	8000	1600	1600	1600	1600	0
104	20250327	181600	8000	1600	1600	1600	1600	0
105	20250327	181500	8000	1600	1600	1600	1600	0
106	20250327	181400	8000	1600	1600	1600	1600	0
107	20250327	181300	8000	1600	1600	1600	1600	0
108	20250327	181200	8000	1600	1600	1600	1600	0
109	20250327	181100	8000	1600	1600	1600	1600	0
110	20250327	181000	8000	1600	1600	1600	1600	0
111	20250327	180900	8000	1600	1600	1600	1600	0
112	20250327	180800	8000	1600	1600	1600	1600	0
113	20250327	180700	8000	1600	1600	1600	1600	0
114	20250327	180600	8000	1600	1600	1600	1600	0
115	20250327	180500	8000	1600	1600	1600	1600	0
116	20250327	180400	8000	1600	1600	1600	1600	0
117	20250327	180300	8000	1600	1600	1600	1600	0
118	20250327	180200	8000	1600	1600	1600	1600	0
119	20250327	180100	8000	1600	1600	1600	1600	0
120	20250327	180000	8000	1600	1600	1600	1600	0
121	20250327	175900	8000	1600	1600	1600	1600	0
122	20250327	175800	8000	1600	1600	1600	1600	5
123	20250327	175700	8000	1600	1600	1600	1600	0
124	20250327	175600	8000	1600	1600	1600	1600	0
125	20250327	175500	8000	1600	1600	1600	1600	0
126	20250327	175400	8000	1600	1600	1600	1600	0
127	20250327	175300	8000	1600	1600	1600	1600	0
128	20250327	175200	8000	1600	1600	1600	1600	0
129	20250327	175100	8000	1600	1600	1600	1600	0
130	20250327	175000	8000	1600	1600	1600	1600	0
131	20250327	174900	8000	1600	1600	1600	1600	0
132	20250327	174800	8000	1600	1600	1600	1600	0
133	20250327	174700	8000	1600	1600	1600	1600	0
134	20250327	174600	8000	1600	1600	1600	1600	0
135	20250327	174500	8000	1600	1600	1600	1600	0
136	20250327	174400	8000	1600	1600	1600	1600	0
137	20250327	174300	8000	1600	1600	1600	1600	0
138	20250327	174200	8000	1600	1600	1600	1600	0
139	20250327	174100	8000	1600	1600	1600	1600	0
140	20250327	174000	8000	1600	1600	1600	1600	0
141	20250327	173900	8000	1600	1600	1600	1600	0
142	20250327	173800	8000	1600	1600	1600	1600	0
143	20250327	173700	8000	1600	1600	1600	1600	0
144	20250327	173600	8000	1600	1600	1600	1600	0
145	20250327	173500	8000	1600	1600	1600	1600	0
146	20250327	173400	8000	1600	1600	1600	1600	0
147	20250327	173300	8000	1600	1600	1600	1600	0
148	20250327	173200	8000	1600	1600	1600	1600	0
149	20250327	173100	8000	1600	1600	1600	1600	0
150	20250327	173000	8000	1600	1600	1600	1600	0
151	20250327	172900	8000	1600	1600	1600	1600	0
152	20250327	172800	8000	1600	1600	1600	1600	5
153	20250327	172700	8000	1600	1600	1600	1600	0
154	20250327	172600	8000	1600	1600	1600	1600	0
155	20250327	172500	8000	1600	1600	1600	1600	0
156	20250327	172400	8000	1600	1600	1600	1600	0
157	20250327	172300	8000	1600	1600	1600	1600	0
158	20250327	172200	8000	1600	1600	1600	1600	0
159	20250327	172100	8000	1600	1600	1600	1600	0
160	20250327	172000	8000	1600	1600	1600	1600	0
161	20250327	171900	8000	1600	1600	1600	1600	0
162	20250327	171800	8000	1600	1600	1600	1600	0
163	20250327	171700	8000	1600	1600	1600	1600	0
164	20250327	171600	8000	1600	1600	1600	1600	0
165	20250327	171500	8000	1600	1600	1600	1600	0
166	20250327	171400	8000	1600	1600	1600	1600	0
167	20250327	171300	8000	1600	1600	1600	1600	0
168	20250327	171200	8000	1600	1600	1600	1600	0
169	20250327	171100	8000	1600	1600	1600	1600	0
170	20250327	171000	8000	1600	1600	1600	1600	0
171	20250327	170900	8000	1600	1600	1600	1600	0
172	20250327	170800	8000	1600	1600	1600	1600	0
173	20250327	170700	8000	1600	1600	1600	1600	0
174	20250327	170600	8000	1600	1600	1600	1600	0
175	20250327	170500	8000	1600	1600	1600	1600	0
176	20250327	170400	8000	1600	1600	1600	1600	0
177	20250327	170300	8000	1600	1600	1600	1600	0
178	20250327	170200	8000	1600	1600	1600	1600	0
179	20250327	170100	8000	1600	1600	1600	1600	0
180	20250327	170000	8000	1600	1600	1600	1600	0
181	20250327	165900	8000	1600	1600	1600	1600	0
182	20250327	165800	8000	1600	1600	1600	1600	5
183	20250327	165700	8000	1600	1600	1600	1600	0
184	20250327	165600	8000	1600	1600	1600	1600	0
185	20250327	165500	8000	1600	1600	1600	1600	0
186	20250327	165400	8000	1600	1600	1600	1600	0
187	20250327	165300	8000	1600	1600	1600	1600	0
188	20250327	165200	8000	1600	1600	1600	1600	0
189	20250327	165100	8000	1600	1600	1600	1600	0
190	20250327	165000	8000	1600	1600	1600	1600	0
191	20250327	164900	8000	1600	1600	1600	1600	0
192	20250327	164800	8000	1600	1600	1600	1600	0
193	20250327	164700	8000	1600	1600	1600	1600	0
194	20250327	164600	8000	1600	1600	1600	1600	0
195	20250327	164500	8000	1600	1600	1600	1600	0
196	20250327	164400	8000	1600	1600	1600	1600	0
197	20250327	164300	8000	1600	1600	1600	1600	0
198	20250327	164200	8000	1600	1600	1600	1600	0
199	20250327	164100	8000	1600	1600	1600	1600	0
200	20250327	164000	8000	1600	1600	1600	1600	0
201	20250327	163900	8000	1600	1600	1600	1600	0
202	20250327	163800	8000	1600	1600	1600	1600	0
203	20250327	163700	8000	1600	1600	1600	1600	0
204	20250327	163600	8000	1600	1600	1600	1600	0
205	20250327	163500	8000	1600	1600	1600	1600	0
206	20250327	163400	8000	1600	1600	1600	1600	0
207	20250327	163300	8000	1600	1600	1600	1600	0
208	20250327	163200	8000	1600	1600	1600	1600	0
209	20250327	163100	8000	1600	1600	1600	1600	0
210	20250327	163000	8000	1600	1600	1600	1600	0
211	20250327	162900	8000	1600	1600	1600	1600	0
212	20250327	162800	8000	1600	1600	1600	1600	5
213	20250327	162700	8000	1600	1600	1600	1600	0
214	20250327	162600	8000	1600	1600	1600	1600	0
215	20250327	162500	8000	1600	1600	1600	1600	0
216	20250327	162400	8000	1600	1600	1600	1600	0
217	20250327	162300	8000	1600	1600	1600	1600	0
218	20250327	162200	8000	1600	1600	1600	1600	0
219	20250327	162100	8000	1600	1600	1600	1600	0
220	20250327	162000	8000	1600	1600	1600	1600	0
221	20250327	161900	8000	1600	1600	1600	1600	0
222	20250327	161800	8000	1600	1600	1600	1600	0
223	20250327	161700	8000	1600	1600	1600	1600	0
224	20250327	161600	8000	1600	1600	1600	1600	0
225	20250327	161500	8000	1600	1600	1600	1600	0
226	20250327	161400	8000	1600	1600	1600	1600	0
227	20250327	161300	8000	1600	1600	1600	1600	0
228	20250327	161200	8000	1600	1600	1600	1600	0
229	20250327	161100	8000	1600	1600	1600	1600	0
230	20250327	161000	8000	1600	1600	1600	1600	0
231	20250327	160900	8000	1600	1600	1600	1600	0
232	20250327	160800	8000	1600	1600	1600	1600	0
233	20250327	160700	8000	1600	1600	1600	1600	0
234	20250327	160600	8000	1600	1600	1600	1600	0
235	20250327	160500	8000	1600	1600	1600	1600	0
236	20250327	160400	8000	1600	1600	1600	1600	0
237	20250327	160300	8000	1600	1600	1600	1600	0
238	20250327	160200	8000	1600	1600	1600	1600	0
239	20250327	160100	8000	1600	1600	1600	1600	0
240	20250327	160000	8000	1600	1600	1600	1600	0
241	20250327	155900	8000	1600	1600	1600	1600	0
242	20250327	155800	8000	1600	1600	1600	1600	5
243	20250327	155700	8000	1600	1600	1600	1600	0
244	20250327	155600	8000	1600	1600	1600	1600	0
245	20250327	155500	8000	1600	1600	1600	1600	0
246	20250327	155400	8000	1600	1600	1600	1600	0
247	20250327	155300	8000	1600	1600	1600	1600	0
248	20250327	155200	8000	1600	1600	1600	1600	0
249	20250327	155100	8000	1600	1600	1600	1600	0
250	20250327	155000	8000	1600	1600	1600	1600	0
251	20250327	154900	8000	1600	1600	1600	1600	0
252	20250327	154800	8000	1600	1600	1600	1600	0
253	20250327	154700	8000	1600	1600	1600	1600	0
254	20250327	154600	8000	1600	1600	1600	1600	0
255	20250327	154500	8000	1600	1600	1600	1600	0
256	20250327	154400	8000	1600	1600	1600	1600	0
257	20250327	154300	8000	1600	1600	1600	1600	0
258	20250327	154200	8000	1600	1600	1600	1600	0
259	20250327	154100	8000	1600	1600	1600	1600	0
260	20250327	154000	8000	1600	1600	1600	1600	0
261	20250327	153900	8000	1600	1600	1600	1600	0
262	20250327	153800	8000	1600	1600	1600	1600	0
263	20250327	153700	8000	1600	1600	1600	1600	0
264	20250327	153600	8000	1600	1600	1600	1600	0
265	20250327	153500	8000	1600	1600	1600	1600	0
266	20250327	153400	8000	1600	1600	1600	1600	0
267	20250327	153300	8000	1600	1600	1600	1600	0
268	20250327	153200	8000	1600	1600	1600	1600	0
269	20250327	153100	8000	1600	1600	1600	1600	0
270	20250327	153000	8000	1600	1600	1600	1600	0
271	20250327	152900	8000	1600	1600	1600	1600	0
272	20250327	152800	8000	1600	1600	1600	1600	0
273	20250327	152700	8000	1600	1600	1600	1600	0
274	20250327	152600	8000	1600	1600	1600	1600	0
275	20250327	152500	8000	1600	1600	1600	1600	0
276	20250327	152400	8000	1600	1600	1600	1600	0
277	20250327	152300	8000	1600	1600	1600	1600	0
278	20250327	152200	8000	1600	1600	1600	1600	0
279	20250327	152100	8000	1600	1600	1600	1600	0
280	20250327	152000	8000	1600	1600	1600	1600	0
281	20250327	151900	8000	1600	1600	1600	1600	0
282	20250327	151800	8000	1600	1600	1600	1600	0
283	20250327	151700	8000	1600	1600	1600	1600	0
284	20250327	151600	8000	1600	1600	1600	1600	0
285	20250327	151500	8000	1600	1600	1600	1600	0
286	20250327	151400	8000	1600	1600	1600	1600	0
287	20250327	151300	8000	1600	1600	1600	1600	0
288	20250327	151200	8000	1600	1600	1600	1600	0
289	20250327	151100	8000	1600	1600	1600	1600	0
290	20250327	151000	8000	1600	1600	1600	1600	0
291	20250327	150900	8000	1600	1600	1600	1600	0
292	20250327	150800	8000	1600	1600	1600	1600	0
293	20250327	150700	8000	1600	1600	1600	1600	0
294	20250327	150600	8000	1600	1600	1600	1600	0
295	20250327	150500	8000	1600	1600	1600	1600	0
296	20250327	150400	8000	1600	1600	1600	1600	0
297	20250327	150300	8000	1600	1600	1600	1600	0
298	20250327	150200	8000	1600	1600	1600	1600	0
299	20250327	150100	8000	1600	1600	1600	1600	0
300	20250327	150000	8000	1600	1600	1600	1600	0
301	20250327	145900	8000	1600	1600	1600	1600	0
302	20250327	145800	8000	1600	1600	1600	1600	0
303	20250327	145700	8000	1600	1600	1600	1600	0
304	20250327	145600	8000	1600	1600	1600	1600	0
305	20250327	145500	8000	1600	1600	1600	1600	0
306	20250327	145400	8000	1600	1600	1600	1600	0
307	20250327	145300	8000	1600	1600	1600	1600	0
308	20250327	145200	8000	1600	1600	1600	1600	0
309	20250327	145100	8000	1600	1600	1600	1600	0
310	20250327	145000	8000	1600	1600	1600	1600	0
311	20250327	144900	8000	1600	1600	1600	1600	0
312	20250327	144800	8000	1600	1600	1600	1600	0
313	20250327	144700	8000	1600	1600	1600	1600	0
314	20250327	144600	8000	1600	1600	1600	1600	0
315	20250327	144500	8000	1600	1600	1600	1600	0
316	20250327	144400	8000	1600	1600	1600	1600	0
317	20250327	144300	8000	1600	1600	1600	1600	0
318	20250327	144200	8000	1600	1600	1600	1600	0
319	20250327	144100	8000	1600	1600	1600	1600	0
320	20250327	144000	8000	1600	1600	1600	1600	0
321	20250327	143900	8000	1600	1600	1600	1600	0
322	20250327	143800	8000	1600	1600	1600	1600	5
323	20250327	143700	0	1401	1401	1401	1401	0
324	20250327	143600	0	1401	1401	1401	1401	0
325	20250327	143500	0	1401	1401	1401	1401	0
326	20250327	143400	0	1401	1401	1401	1401	0
327	20250327	143300	0	1401	1401	1401	1401	0
328	20250327	143200	0	1401	1401	1401	1401	0
329	20250327	143100	0	1401	1401	1401	1401	0
330	20250327	143000	0	1401	1401	1401	1401	0
331	20250327	142900	0	1401	1401	1401	1401	0
332	20250327	142800	0	1401	1401	1401	1401	0
333	20250327	142700	0	1401	1401	1401	1401	0
334	20250327	142600	0	1401	1401	1401	1401	0
335	20250327	142500	0	1401	1401	1401	1401	0
336	20250327	142400	0	1401	1401	1401	1401	0
337	20250327	142300	0	1401	1401	1401	1401	0
338	20250327	142200	0	1401	1401	1401	1401	0
339	20250327	142100	0	1401	1401	1401	1401	0
340	20250327	142000	0	1401	1401	1401	1401	0
341	20250327	141900	0	1401	1401	1401	1401	0
342	20250327	141800	0	1401	1401	1401	1401	0
343	20250327	141700	0	1401	1401	1401	1401	0
344	20250327	141600	0	1401	1401	1401	1401	0
345	20250327	141500	0	1401	1401	1401	1401	0
346	20250327	141400	0	1401	1401	1401	1401	0
347	20250327	141300	0	1401	1401	1401	1401	0
348	20250327	141200	0	1401	1401	1401	1401	0
349	20250327	141100	0	1401	1401	1401	1401	0
350	20250327	141000	0	1401	1401	1401	1401	0
351	20250327	140900	0	1401	1401	1401	1401	0
352	20250327	140800	0	1401	1401	1401	1401	0
353	20250327	140700	0	1401	1401	1401	1401	0
354	20250327	140600	0	1401	1401	1401	1401	0
355	20250327	140500	0	1401	1401	1401	1401	0
356	20250327	140400	0	1401	1401	1401	1401	0
357	20250327	140300	0	1401	1401	1401	1401	0
358	20250327	140200	0	1401	1401	1401	1401	0
359	20250327	140100	0	1401	1401	1401	1401	0
360	20250327	140000	0	1401	1401	1401	1401	0
361	20250327	135900	0	1401	1401	1401	1401	0
362	20250327	135800	0	1401	1401	1401	1401	0
363	20250327	135700	0	1401	1401	1401	1401	0
364	20250327	135600	0	1401	1401	1401	1401	0
365	20250327	135500	0	1401	1401	1401	1401	0
366	20250327	135400	0	1401	1401	1401	1401	0
367	20250327	135300	0	1401	1401	1401	1401	0
368	20250327	135200	0	1401	1401	1401	1401	0
369	20250327	135100	0	1401	1401	1401	1401	0
370	20250327	135000	0	1401	1401	1401	1401	0
371	20250327	134900	0	1401	1401	1401	1401	0
372	20250327	134800	0	1401	1401	1401	1401	0
373	20250327	134700	0	1401	1401	1401	1401	0
374	20250327	134600	0	1401	1401	1401	1401	0
375	20250327	134500	0	1401	1401	1401	1401	0
376	20250327	134400	0	1401	1401	1401	1401	0
377	20250327	134300	0	1401	1401	1401	1401	0
378	20250327	134200	0	1401	1401	1401	1401	0
379	20250327	134100	0	1401	1401	1401	1401	0
380	20250327	134000	0	1401	1401	1401	1401	0
381	20250327	133900	0	1401	1401	1401	1401	0
382	20250327	133800	0	1401	1401	1401	1401	0
383	20250327	133700	0	1401	1401	1401	1401	0
384	20250327	133600	0	1401	1401	1401	1401	0
385	20250327	133500	0	1401	1401	1401	1401	0
386	20250327	133400	0	1401	1401	1401	1401	0
387	20250327	133300	0	1401	1401	1401	1401	0
388	20250327	133200	0	1401	1401	1401	1401	0
389	20250327	133100	0	1401	1401	1401	1401	0
390	20250327	133000	0	1401	1401	1401	1401	0
391	20250327	132900	0	1401	1401	1401	1401	0
392	20250327	132800	0	1401	1401	1401	1401	0
393	20250327	132700	0	1401	1401	1401	1401	0
394	20250327	132600	0	1401	1401	1401	1401	0
395	20250327	132500	0	1401	1401	1401	1401	0
396	20250327	132400	0	1401	1401	1401	1401	0
397	20250327	132300	0	1401	1401	1401	1401	0
398	20250327	132200	0	1401	1401	1401	1401	0
399	20250327	132100	0	1401	1401	1401	1401	0
400	20250327	132000	0	1401	1401	1401	1401	0
401	20250327	131900	0	1401	1401	1401	1401	0
402	20250327	131800	0	1401	1401	1401	1401	0
403	20250327	131700	0	1401	1401	1401	1401	0
404	20250327	131600	0	1401	1401	1401	1401	0
405	20250327	131500	0	1401	1401	1401	1401	0
406	20250327	131400	0	1401	1401	1401	1401	0
407	20250327	131300	0	1401	1401	1401	1401	0
408	20250327	131200	0	1401	1401	1401	1401	0
409	20250327	131100	0	1401	1401	1401	1401	0
410	20250327	131000	0	1401	1401	1401	1401	0
411	20250327	130900	0	1401	1401	1401	1401	0
412	20250327	130800	0	1401	1401	1401	1401	0
413	20250327	130700	0	1401	1401	1401	1401	0
414	20250327	130600	0	1401	1401	1401	1401	0
415	20250327	130500	0	1401	1401	1401	1401	0
416	20250327	130400	0	1401	1401	1401	1401	0
417	20250327	130300	0	1401	1401	1401	1401	0
418	20250327	130200	0	1401	1401	1401	1401	0
419	20250327	130100	0	1401	1401	1401	1401	0
420	20250327	130000	0	1401	1401	1401	1401	0
421	20250327	125900	0	1401	1401	1401	1401	0
422	20250327	125800	0	1401	1401	1401	1401	0
423	20250327	125700	0	1401	1401	1401	1401	0
424	20250327	125600	0	1401	1401	1401	1401	0
425	20250327	125500	0	1401	1401	1401	1401	0
426	20250327	125400	0	1401	1401	1401	1401	0
427	20250327	125300	0	1401	1401	1401	1401	0
428	20250327	125200	0	1401	1401	1401	1401	0
429	20250327	125100	0	1401	1401	1401	1401	0
430	20250327	125000	0	1401	1401	1401	1401	0
431	20250327	124900	0	1401	1401	1401	1401	0
432	20250327	124800	0	1401	1401	1401	1401	0
433	20250327	124700	0	1401	1401	1401	1401	0
434	20250327	124600	0	1401	1401	1401	1401	0
435	20250327	124500	0	1401	1401	1401	1401	0
436	20250327	124400	0	1401	1401	1401	1401	0
437	20250327	124300	0	1401	1401	1401	1401	0
438	20250327	124200	0	1401	1401	1401	1401	0
439	20250327	124100	0	1401	1401	1401	1401	0
440	20250327	124000	0	1401	1401	1401	1401	0
441	20250327	123900	0	1401	1401	1401	1401	0
442	20250327	123800	0	1401	1401	1401	1401	0
443	20250327	123700	0	1401	1401	1401	1401	0
444	20250327	123600	0	1401	1401	1401	1401	0
445	20250327	123500	0	1401	1401	1401	1401	0
446	20250327	123400	0	1401	1401	1401	1401	0
447	20250327	123300	0	1401	1401	1401	1401	0
448	20250327	123200	0	1401	1401	1401	1401	0
449	20250327	123100	0	1401	1401	1401	1401	0
450	20250327	123000	0	1401	1401	1401	1401	0
451	20250327	122900	0	1401	1401	1401	1401	0
452	20250327	122800	0	1401	1401	1401	1401	0
453	20250327	122700	0	1401	1401	1401	1401	0
454	20250327	122600	0	1401	1401	1401	1401	0
455	20250327	122500	0	1401	1401	1401	1401	0
456	20250327	122400	0	1401	1401	1401	1401	0
457	20250327	122300	0	1401	1401	1401	1401	0
458	20250327	122200	0	1401	1401	1401	1401	0
459	20250327	122100	0	1401	1401	1401	1401	0
460	20250327	122000	0	1401	1401	1401	1401	0
461	20250327	121900	0	1401	1401	1401	1401	0
462	20250327	121800	0	1401	1401	1401	1401	0
463	20250327	121700	0	1401	1401	1401	1401	0
464	20250327	121600	0	1401	1401	1401	1401	0
465	20250327	121500	0	1401	1401	1401	1401	0
466	20250327	121400	0	1401	1401	1401	1401	0
467	20250327	121300	0	1401	1401	1401	1401	0
468	20250327	121200	0	1401	1401	1401	1401	0
469	20250327	121100	0	1401	1401	1401	1401	0
470	20250327	121000	0	1401	1401	1401	1401	0
471	20250327	120900	0	1401	1401	1401	1401	0
472	20250327	120800	0	1401	1401	1401	1401	0
473	20250327	120700	0	1401	1401	1401	1401	0
474	20250327	120600	0	1401	1401	1401	1401	0
475	20250327	120500	0	1401	1401	1401	1401	0
476	20250327	120400	0	1401	1401	1401	1401	0
477	20250327	120300	0	1401	1401	1401	1401	0
478	20250327	120200	0	1401	1401	1401	1401	0
479	20250327	120100	0	1401	1401	1401	1401	0
480	20250327	120000	0	1401	1401	1401	1401	0
481	20250327	115900	0	1401	1401	1401	1401	0
482	20250327	115800	0	1401	1401	1401	1401	0
483	20250327	115700	0	1401	1401	1401	1401	0
484	20250327	115600	0	1401	1401	1401	1401	0
485	20250327	115500	0	1401	1401	1401	1401	0
486	20250327	115400	0	1401	1401	1401	1401	0
487	20250327	115300	0	1401	1401	1401	1401	0
488	20250327	115200	0	1401	1401	1401	1401	0
489	20250327	115100	0	1401	1401	1401	1401	0
490	20250327	115000	0	1401	1401	1401	1401	0
491	20250327	114900	0	1401	1401	1401	1401	0
492	20250327	114800	0	1401	1401	1401	1401	0
493	20250327	114700	0	1401	1401	1401	1401	0
494	20250327	114600	0	1401	1401	1401	1401	0
495	20250327	114500	0	1401	1401	1401	1401	0
496	20250327	114400	0	1401	1401	1401	1401	0
497	20250327	114300	0	1401	1401	1401	1401	0
498	20250327	114200	0	1401	1401	1401	1401	0
499	20250327	114100	0	1401	1401	1401	1401	0
500	20250327	114000	0	1401	1401	1401	1401	0
501	20250327	113900	0	1401	1401	1401	1401	0
502	20250327	113800	0	1401	1401	1401	1401	0
503	20250327	113700	0	1401	1401	1401	1401	0
504	20250327	113600	0	1401	1401	1401	1401	0
505	20250327	113500	0	1401	1401	1401	1401	0
506	20250327	113400	0	1401	1401	1401	1401	0
507	20250327	113300	0	1401	1401	1401	1401	0
508	20250327	113200	0	1401	1401	1401	1401	0
509	20250327	113100	0	1401	1401	1401	1401	0
510	20250327	113000	0	1401	1401	1401	1401	0
511	20250327	112900	0	1401	1401	1401	1401	0
512	20250327	112800	0	1401	1401	1401	1401	0
513	20250327	112700	0	1401	1401	1401	1401	0
514	20250327	112600	0	1401	1401	1401	1401	0
515	20250327	112500	0	1401	1401	1401	1401	0
516	20250327	112400	0	1401	1401	1401	1401	0
517	20250327	112300	0	1401	1401	1401	1401	0
518	20250327	112200	0	1401	1401	1401	1401	0
519	20250327	112100	0	1401	1401	1401	1401	0
520	20250327	112000	0	1401	1401	1401	1401	0
521	20250327	111900	0	1401	1401	1401	1401	0
522	20250327	111800	0	1401	1401	1401	1401	0
523	20250327	111700	0	1401	1401	1401	1401	0
524	20250327	111600	0	1401	1401	1401	1401	0
525	20250327	111500	0	1401	1401	1401	1401	0
526	20250327	111400	0	1401	1401	1401	1401	0
527	20250327	111300	0	1401	1401	1401	1401	0
528	20250327	111200	0	1401	1401	1401	1401	0
529	20250327	111100	0	1401	1401	1401	1401	0
530	20250327	111000	0	1401	1401	1401	1401	0
531	20250327	110900	0	1401	1401	1401	1401	0
532	20250327	110800	0	1401	1401	1401	1401	0
533	20250327	110700	0	1401	1401	1401	1401	0
534	20250327	110600	0	1401	1401	1401	1401	0
535	20250327	110500	0	1401	1401	1401	1401	0
536	20250327	110400	0	1401	1401	1401	1401	0
537	20250327	110300	0	1401	1401	1401	1401	0
538	20250327	110200	0	1401	1401	1401	1401	0
539	20250327	110100	0	1401	1401	1401	1401	0
540	20250327	110000	0	1401	1401	1401	1401	0
541	20250327	105900	0	1401	1401	1401	1401	0
542	20250327	105800	0	1401	1401	1401	1401	0
543	20250327	105700	0	1401	1401	1401	1401	0
544	20250327	105600	0	1401	1401	1401	1401	0
545	20250327	105500	0	1401	1401	1401	1401	0
546	20250327	105400	0	1401	1401	1401	1401	0
547	20250327	105300	0	1401	1401	1401	1401	0
548	20250327	105200	0	1401	1401	1401	1401	0
549	20250327	105100	0	1401	1401	1401	1401	0
550	20250327	105000	0	1401	1401	1401	1401	0
551	20250327	104900	0	1401	1401	1401	1401	0
552	20250327	104800	0	1401	1401	1401	1401	0
553	20250327	104700	0	1401	1401	1401	1401	0
554	20250327	104600	0	1401	1401	1401	1401	0
555	20250327	104500	0	1401	1401	1401	1401	0
556	20250327	104400	0	1401	1401	1401	1401	0
557	20250327	104300	0	1401	1401	1401	1401	0
558	20250327	104200	0	1401	1401	1401	1401	0
559	20250327	104100	0	1401	1401	1401	1401	0
560	20250327	104000	0	1401	1401	1401	1401	0
561	20250327	103900	0	1401	1401	1401	1401	0
562	20250327	103800	0	1401	1401	1401	1401	0
563	20250327	103700	0	1401	1401	1401	1401	0
564	20250327	103600	0	1401	1401	1401	1401	0
565	20250327	103500	0	1401	1401	1401	1401	0
566	20250327	103400	0	1401	1401	1401	1401	0
567	20250327	103300	0	1401	1401	1401	1401	0
568	20250327	103200	0	1401	1401	1401	1401	0
569	20250327	103100	0	1401	1401	1401	1401	0
570	20250327	103000	0	1401	1401	1401	1401	0
571	20250327	102900	0	1401	1401	1401	1401	0
572	20250327	102800	0	1401	1401	1401	1401	0
573	20250327	102700	0	1401	1401	1401	1401	0
574	20250327	102600	0	1401	1401	1401	1401	0
575	20250327	102500	0	1401	1401	1401	1401	0
576	20250327	102400	0	1401	1401	1401	1401	0
577	20250327	102300	0	1401	1401	1401	1401	0
578	20250327	102200	0	1401	1401	1401	1401	0
579	20250327	102100	0	1401	1401	1401	1401	0
580	20250327	102000	0	1401	1401	1401	1401	0
581	20250327	101900	0	1401	1401	1401	1401	0
582	20250327	101800	0	1401	1401	1401	1401	0
583	20250327	101700	0	1401	1401	1401	1401	0
584	20250327	101600	0	1401	1401	1401	1401	0
585	20250327	101500	0	1401	1401	1401	1401	0
586	20250327	101400	0	1401	1401	1401	1401	0
587	20250327	101300	0	1401	1401	1401	1401	0
588	20250327	101200	0	1401	1401	1401	1401	0
589	20250327	101100	0	1401	1401	1401	1401	0
590	20250327	101000	0	1401	1401	1401	1401	0
591	20250327	100900	0	1401	1401	1401	1401	0
592	20250327	100800	0	1401	1401	1401	1401	0
593	20250327	100700	0	1401	1401	1401	1401	0
594	20250327	100600	0	1401	1401	1401	1401	0
595	20250327	100500	0	1401	1401	1401	1401	0
596	20250327	100400	0	1401	1401	1401	1401	0
597	20250327	100300	0	1401	1401	1401	1401	0
598	20250327	100200	0	1401	1401	1401	1401	0
599	20250327	100100	0	1401	1401	1401	1401	0
600	20250327	100000	0	1401	1401	1401	1401	0
601	20250327	095900	0	1401	1401	1401	1401	0
602	20250327	095800	0	1401	1401	1401	1401	0
603	20250327	095700	0	1401	1401	1401	1401	0
604	20250327	095600	0	1401	1401	1401	1401	0
605	20250327	095500	0	1401	1401	1401	1401	0
606	20250327	095400	0	1401	1401	1401	1401	0
607	20250327	095300	0	1401	1401	1401	1401	0
608	20250327	095200	0	1401	1401	1401	1401	0
609	20250327	095100	0	1401	1401	1401	1401	0
610	20250327	095000	0	1401	1401	1401	1401	0
611	20250327	094900	0	1401	1401	1401	1401	0
612	20250327	094800	0	1401	1401	1401	1401	0
613	20250327	094700	0	1401	1401	1401	1401	0
614	20250327	094600	0	1401	1401	1401	1401	0
615	20250327	094500	0	1401	1401	1401	1401	0
616	20250327	094400	0	1401	1401	1401	1401	0
617	20250327	094300	0	1401	1401	1401	1401	0
618	20250327	094200	0	1401	1401	1401	1401	0
619	20250327	094100	0	1401	1401	1401	1401	0
620	20250327	094000	0	1401	1401	1401	1401	0
621	20250327	093900	0	1401	1401	1401	1401	0
622	20250327	093800	0	1401	1401	1401	1401	0
623	20250327	093700	0	1401	1401	1401	1401	0
624	20250327	093600	0	1401	1401	1401	1401	0
625	20250327	093500	0	1401	1401	1401	1401	0
626	20250327	093400	0	1401	1401	1401	1401	0
627	20250327	093300	0	1401	1401	1401	1401	0
628	20250327	093200	0	1401	1401	1401	1401	0
629	20250327	093100	0	1401	1401	1401	1401	0
630	20250327	093000	0	1401	1401	1401	1401	0
631	20250327	092900	0	1401	1401	1401	1401	0
632	20250327	092800	0	1401	1401	1401	1401	0
633	20250327	092700	0	1401	1401	1401	1401	0
634	20250327	092600	0	1401	1401	1401	1401	0
635	20250327	092500	0	1401	1401	1401	1401	0
636	20250327	092400	0	1401	1401	1401	1401	0
637	20250327	092300	0	1401	1401	1401	1401	0
638	20250327	092200	0	1401	1401	1401	1401	0
639	20250327	092100	0	1401	1401	1401	1401	0
640	20250327	092000	0	1401	1401	1401	1401	0
641	20250327	091900	0	1401	1401	1401	1401	0
642	20250327	091800	0	1401	1401	1401	1401	0
643	20250327	091700	0	1401	1401	1401	1401	0
644	20250327	091600	0	1401	1401	1401	1401	0
645	20250327	091500	0	1401	1401	1401	1401	0
646	20250327	091400	0	1401	1401	1401	1401	0
647	20250327	091300	0	1401	1401	1401	1401	0
648	20250327	091200	0	1401	1401	1401	1401	0
649	20250327	091100	0	1401	1401	1401	1401	0
650	20250327	091000	0	1401	1401	1401	1401	0
651	20250327	090900	0	1401	1401	1401	1401	0
652	20250327	090800	0	1401	1401	1401	1401	0
653	20250327	090700	0	1401	1401	1401	1401	0
654	20250327	090600	0	1401	1401	1401	1401	0
655	20250327	090500	0	1401	1401	1401	1401	0
656	20250327	090400	0	1401	1401	1401	1401	0
657	20250327	090300	0	1401	1401	1401	1401	0
658	20250327	090200	0	1401	1401	1401	1401	0
659	20250327	090100	0	1401	1401	1401	1401	0
660	20250327	090000	0	1401	1401	1401	1401	0