KissMeData/116100/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	201100	13430	1343	1343	1343	1343	10
3	20240325	201000	13430	1343	1343	1343	1343	0
4	20240325	200900	13430	1343	1343	1343	1343	0
5	20240325	200800	13430	1343	1343	1343	1343	0
6	20240325	200700	13430	1343	1343	1343	1343	0
7	20240325	200600	13430	1343	1343	1343	1343	0
8	20240325	200500	13430	1343	1343	1343	1343	0
9	20240325	200400	13430	1343	1343	1343	1343	0
10	20240325	200300	13430	1343	1343	1343	1343	0
11	20240325	200200	13430	1343	1343	1343	1343	0
12	20240325	200100	13430	1343	1343	1343	1343	0
13	20240325	200000	13430	1343	1343	1343	1343	0
14	20240325	195900	13430	1343	1343	1343	1343	0
15	20240325	195800	13430	1343	1343	1343	1343	0
16	20240325	195700	13430	1343	1343	1343	1343	0
17	20240325	195600	13430	1343	1343	1343	1343	0
18	20240325	195500	13430	1343	1343	1343	1343	0
19	20240325	195400	13430	1343	1343	1343	1343	0
20	20240325	195300	13430	1343	1343	1343	1343	0
21	20240325	195200	13430	1343	1343	1343	1343	0
22	20240325	195100	13430	1343	1343	1343	1343	0
23	20240325	195000	13430	1343	1343	1343	1343	0
24	20240325	194900	13430	1343	1343	1343	1343	0
25	20240325	194800	13430	1343	1343	1343	1343	0
26	20240325	194700	13430	1343	1343	1343	1343	0
27	20240325	194600	13430	1343	1343	1343	1343	0
28	20240325	194500	13430	1343	1343	1343	1343	0
29	20240325	194400	13430	1343	1343	1343	1343	0
30	20240325	194300	13430	1343	1343	1343	1343	0
31	20240325	194200	13430	1343	1343	1343	1343	0
32	20240325	194100	13430	1343	1343	1343	1343	10
33	20240325	194000	13430	1343	1343	1343	1343	0
34	20240325	193900	13430	1343	1343	1343	1343	0
35	20240325	193800	13430	1343	1343	1343	1343	0
36	20240325	193700	13430	1343	1343	1343	1343	0
37	20240325	193600	13430	1343	1343	1343	1343	0
38	20240325	193500	13430	1343	1343	1343	1343	0
39	20240325	193400	13430	1343	1343	1343	1343	0
40	20240325	193300	13430	1343	1343	1343	1343	0
41	20240325	193200	13430	1343	1343	1343	1343	0
42	20240325	193100	13430	1343	1343	1343	1343	0
43	20240325	193000	13430	1343	1343	1343	1343	0
44	20240325	192900	13430	1343	1343	1343	1343	0
45	20240325	192800	13430	1343	1343	1343	1343	0
46	20240325	192700	13430	1343	1343	1343	1343	0
47	20240325	192600	13430	1343	1343	1343	1343	0
48	20240325	192500	13430	1343	1343	1343	1343	0
49	20240325	192400	13430	1343	1343	1343	1343	0
50	20240325	192300	13430	1343	1343	1343	1343	0
51	20240325	192200	13430	1343	1343	1343	1343	0
52	20240325	192100	13430	1343	1343	1343	1343	0
53	20240325	192000	13430	1343	1343	1343	1343	0
54	20240325	191900	13430	1343	1343	1343	1343	0
55	20240325	191800	13430	1343	1343	1343	1343	0
56	20240325	191700	13430	1343	1343	1343	1343	0
57	20240325	191600	13430	1343	1343	1343	1343	0
58	20240325	191500	13430	1343	1343	1343	1343	0
59	20240325	191400	13430	1343	1343	1343	1343	0
60	20240325	191300	13430	1343	1343	1343	1343	0
61	20240325	191200	13430	1343	1343	1343	1343	0
62	20240325	191100	13430	1343	1343	1343	1343	10
63	20240325	191000	13430	1343	1343	1343	1343	0
64	20240325	190900	13430	1343	1343	1343	1343	0
65	20240325	190800	13430	1343	1343	1343	1343	0
66	20240325	190700	13430	1343	1343	1343	1343	0
67	20240325	190600	13430	1343	1343	1343	1343	0
68	20240325	190500	13430	1343	1343	1343	1343	0
69	20240325	190400	13430	1343	1343	1343	1343	0
70	20240325	190300	13430	1343	1343	1343	1343	0
71	20240325	190200	13430	1343	1343	1343	1343	0
72	20240325	190100	13430	1343	1343	1343	1343	0
73	20240325	190000	13430	1343	1343	1343	1343	0
74	20240325	185900	13430	1343	1343	1343	1343	0
75	20240325	185800	13430	1343	1343	1343	1343	0
76	20240325	185700	13430	1343	1343	1343	1343	0
77	20240325	185600	13430	1343	1343	1343	1343	0
78	20240325	185500	13430	1343	1343	1343	1343	0
79	20240325	185400	13430	1343	1343	1343	1343	0
80	20240325	185300	13430	1343	1343	1343	1343	0
81	20240325	185200	13430	1343	1343	1343	1343	0
82	20240325	185100	13430	1343	1343	1343	1343	0
83	20240325	185000	13430	1343	1343	1343	1343	0
84	20240325	184900	13430	1343	1343	1343	1343	0
85	20240325	184800	13430	1343	1343	1343	1343	0
86	20240325	184700	13430	1343	1343	1343	1343	0
87	20240325	184600	13430	1343	1343	1343	1343	0
88	20240325	184500	13430	1343	1343	1343	1343	0
89	20240325	184400	13430	1343	1343	1343	1343	0
90	20240325	184300	13430	1343	1343	1343	1343	0
91	20240325	184200	13430	1343	1343	1343	1343	0
92	20240325	184100	13430	1343	1343	1343	1343	10
93	20240325	184000	13430	1343	1343	1343	1343	0
94	20240325	183900	13430	1343	1343	1343	1343	0
95	20240325	183800	13430	1343	1343	1343	1343	0
96	20240325	183700	13430	1343	1343	1343	1343	0
97	20240325	183600	13430	1343	1343	1343	1343	0
98	20240325	183500	13430	1343	1343	1343	1343	0
99	20240325	183400	13430	1343	1343	1343	1343	0
100	20240325	183300	13430	1343	1343	1343	1343	0
101	20240325	183200	13430	1343	1343	1343	1343	0
102	20240325	183100	13430	1343	1343	1343	1343	0
103	20240325	183000	13430	1343	1343	1343	1343	0
104	20240325	182900	13430	1343	1343	1343	1343	0
105	20240325	182800	13430	1343	1343	1343	1343	0
106	20240325	182700	13430	1343	1343	1343	1343	0
107	20240325	182600	13430	1343	1343	1343	1343	0
108	20240325	182500	13430	1343	1343	1343	1343	0
109	20240325	182400	13430	1343	1343	1343	1343	0
110	20240325	182300	13430	1343	1343	1343	1343	0
111	20240325	182200	13430	1343	1343	1343	1343	0
112	20240325	182100	13430	1343	1343	1343	1343	0
113	20240325	182000	13430	1343	1343	1343	1343	0
114	20240325	181900	13430	1343	1343	1343	1343	0
115	20240325	181800	13430	1343	1343	1343	1343	0
116	20240325	181700	13430	1343	1343	1343	1343	0
117	20240325	181600	13430	1343	1343	1343	1343	0
118	20240325	181500	13430	1343	1343	1343	1343	0
119	20240325	181400	13430	1343	1343	1343	1343	0
120	20240325	181300	13430	1343	1343	1343	1343	0
121	20240325	181200	13430	1343	1343	1343	1343	0
122	20240325	181100	13430	1343	1343	1343	1343	10
123	20240325	181000	13430	1343	1343	1343	1343	0
124	20240325	180900	13430	1343	1343	1343	1343	0
125	20240325	180800	13430	1343	1343	1343	1343	0
126	20240325	180700	13430	1343	1343	1343	1343	0
127	20240325	180600	13430	1343	1343	1343	1343	0
128	20240325	180500	13430	1343	1343	1343	1343	0
129	20240325	180400	13430	1343	1343	1343	1343	0
130	20240325	180300	13430	1343	1343	1343	1343	0
131	20240325	180200	13430	1343	1343	1343	1343	0
132	20240325	180100	13430	1343	1343	1343	1343	0
133	20240325	180000	13430	1343	1343	1343	1343	0
134	20240325	175900	13430	1343	1343	1343	1343	0
135	20240325	175800	13430	1343	1343	1343	1343	0
136	20240325	175700	13430	1343	1343	1343	1343	0
137	20240325	175600	13430	1343	1343	1343	1343	0
138	20240325	175500	13430	1343	1343	1343	1343	0
139	20240325	175400	13430	1343	1343	1343	1343	0
140	20240325	175300	13430	1343	1343	1343	1343	0
141	20240325	175200	13430	1343	1343	1343	1343	0
142	20240325	175100	13430	1343	1343	1343	1343	0
143	20240325	175000	13430	1343	1343	1343	1343	0
144	20240325	174900	13430	1343	1343	1343	1343	0
145	20240325	174800	13430	1343	1343	1343	1343	0
146	20240325	174700	13430	1343	1343	1343	1343	0
147	20240325	174600	13430	1343	1343	1343	1343	0
148	20240325	174500	13430	1343	1343	1343	1343	0
149	20240325	174400	13430	1343	1343	1343	1343	0
150	20240325	174300	13430	1343	1343	1343	1343	0
151	20240325	174200	13430	1343	1343	1343	1343	0
152	20240325	174100	13430	1343	1343	1343	1343	10
153	20240325	174000	13430	1343	1343	1343	1343	0
154	20240325	173900	13430	1343	1343	1343	1343	0
155	20240325	173800	13430	1343	1343	1343	1343	0
156	20240325	173700	13430	1343	1343	1343	1343	0
157	20240325	173600	13430	1343	1343	1343	1343	0
158	20240325	173500	13430	1343	1343	1343	1343	0
159	20240325	173400	13430	1343	1343	1343	1343	0
160	20240325	173300	13430	1343	1343	1343	1343	0
161	20240325	173200	13430	1343	1343	1343	1343	0
162	20240325	173100	13430	1343	1343	1343	1343	0
163	20240325	173000	13430	1343	1343	1343	1343	0
164	20240325	172900	13430	1343	1343	1343	1343	0
165	20240325	172800	13430	1343	1343	1343	1343	0
166	20240325	172700	13430	1343	1343	1343	1343	0
167	20240325	172600	13430	1343	1343	1343	1343	0
168	20240325	172500	13430	1343	1343	1343	1343	0
169	20240325	172400	13430	1343	1343	1343	1343	0
170	20240325	172300	13430	1343	1343	1343	1343	0
171	20240325	172200	13430	1343	1343	1343	1343	0
172	20240325	172100	13430	1343	1343	1343	1343	0
173	20240325	172000	13430	1343	1343	1343	1343	0
174	20240325	171900	13430	1343	1343	1343	1343	0
175	20240325	171800	13430	1343	1343	1343	1343	0
176	20240325	171700	13430	1343	1343	1343	1343	0
177	20240325	171600	13430	1343	1343	1343	1343	0
178	20240325	171500	13430	1343	1343	1343	1343	0
179	20240325	171400	13430	1343	1343	1343	1343	0
180	20240325	171300	13430	1343	1343	1343	1343	0
181	20240325	171200	13430	1343	1343	1343	1343	0
182	20240325	171100	13430	1343	1343	1343	1343	10
183	20240325	171000	13430	1343	1343	1343	1343	0
184	20240325	170900	13430	1343	1343	1343	1343	0
185	20240325	170800	13430	1343	1343	1343	1343	0
186	20240325	170700	13430	1343	1343	1343	1343	0
187	20240325	170600	13430	1343	1343	1343	1343	0
188	20240325	170500	13430	1343	1343	1343	1343	0
189	20240325	170400	13430	1343	1343	1343	1343	0
190	20240325	170300	13430	1343	1343	1343	1343	0
191	20240325	170200	13430	1343	1343	1343	1343	0
192	20240325	170100	13430	1343	1343	1343	1343	0
193	20240325	170000	13430	1343	1343	1343	1343	0
194	20240325	165900	13430	1343	1343	1343	1343	0
195	20240325	165800	13430	1343	1343	1343	1343	0
196	20240325	165700	13430	1343	1343	1343	1343	0
197	20240325	165600	13430	1343	1343	1343	1343	0
198	20240325	165500	13430	1343	1343	1343	1343	0
199	20240325	165400	13430	1343	1343	1343	1343	0
200	20240325	165300	13430	1343	1343	1343	1343	0
201	20240325	165200	13430	1343	1343	1343	1343	0
202	20240325	165100	13430	1343	1343	1343	1343	0
203	20240325	165000	13430	1343	1343	1343	1343	0
204	20240325	164900	13430	1343	1343	1343	1343	0
205	20240325	164800	13430	1343	1343	1343	1343	0
206	20240325	164700	13430	1343	1343	1343	1343	0
207	20240325	164600	13430	1343	1343	1343	1343	0
208	20240325	164500	13430	1343	1343	1343	1343	0
209	20240325	164400	13430	1343	1343	1343	1343	0
210	20240325	164300	13430	1343	1343	1343	1343	0
211	20240325	164200	13430	1343	1343	1343	1343	0
212	20240325	164100	13430	1343	1343	1343	1343	10
213	20240325	164000	13430	1343	1343	1343	1343	0
214	20240325	163900	13430	1343	1343	1343	1343	0
215	20240325	163800	13430	1343	1343	1343	1343	0
216	20240325	163700	13430	1343	1343	1343	1343	0
217	20240325	163600	13430	1343	1343	1343	1343	0
218	20240325	163500	13430	1343	1343	1343	1343	0
219	20240325	163400	13430	1343	1343	1343	1343	0
220	20240325	163300	13430	1343	1343	1343	1343	0
221	20240325	163200	13430	1343	1343	1343	1343	0
222	20240325	163100	13430	1343	1343	1343	1343	0
223	20240325	163000	13430	1343	1343	1343	1343	0
224	20240325	162900	13430	1343	1343	1343	1343	0
225	20240325	162800	13430	1343	1343	1343	1343	0
226	20240325	162700	13430	1343	1343	1343	1343	0
227	20240325	162600	13430	1343	1343	1343	1343	0
228	20240325	162500	13430	1343	1343	1343	1343	0
229	20240325	162400	13430	1343	1343	1343	1343	0
230	20240325	162300	13430	1343	1343	1343	1343	0
231	20240325	162200	13430	1343	1343	1343	1343	0
232	20240325	162100	13430	1343	1343	1343	1343	0
233	20240325	162000	13430	1343	1343	1343	1343	0
234	20240325	161900	13430	1343	1343	1343	1343	0
235	20240325	161800	13430	1343	1343	1343	1343	0
236	20240325	161700	13430	1343	1343	1343	1343	0
237	20240325	161600	13430	1343	1343	1343	1343	0
238	20240325	161500	13430	1343	1343	1343	1343	0
239	20240325	161400	13430	1343	1343	1343	1343	0
240	20240325	161300	13430	1343	1343	1343	1343	0
241	20240325	161200	13430	1343	1343	1343	1343	0
242	20240325	161100	13430	1343	1343	1343	1343	10
243	20240325	161000	13430	1343	1343	1343	1343	0
244	20240325	160900	13430	1343	1343	1343	1343	0
245	20240325	160800	13430	1343	1343	1343	1343	0
246	20240325	160700	13430	1343	1343	1343	1343	0
247	20240325	160600	13430	1343	1343	1343	1343	0
248	20240325	160500	13430	1343	1343	1343	1343	0
249	20240325	160400	13430	1343	1343	1343	1343	0
250	20240325	160300	13430	1343	1343	1343	1343	0
251	20240325	160200	13430	1343	1343	1343	1343	0
252	20240325	160100	13430	1343	1343	1343	1343	0
253	20240325	160000	13430	1343	1343	1343	1343	0
254	20240325	155900	13430	1343	1343	1343	1343	0
255	20240325	155800	13430	1343	1343	1343	1343	0
256	20240325	155700	13430	1343	1343	1343	1343	0
257	20240325	155600	13430	1343	1343	1343	1343	0
258	20240325	155500	13430	1343	1343	1343	1343	0
259	20240325	155400	13430	1343	1343	1343	1343	0
260	20240325	155300	13430	1343	1343	1343	1343	0
261	20240325	155200	13430	1343	1343	1343	1343	0
262	20240325	155100	13430	1343	1343	1343	1343	0
263	20240325	155000	13430	1343	1343	1343	1343	0
264	20240325	154900	13430	1343	1343	1343	1343	0
265	20240325	154800	13430	1343	1343	1343	1343	0
266	20240325	154700	13430	1343	1343	1343	1343	0
267	20240325	154600	13430	1343	1343	1343	1343	0
268	20240325	154500	13430	1343	1343	1343	1343	0
269	20240325	154400	13430	1343	1343	1343	1343	0
270	20240325	154300	13430	1343	1343	1343	1343	0
271	20240325	154200	13430	1343	1343	1343	1343	0
272	20240325	154100	13430	1343	1343	1343	1343	10
273	20240325	154000	13430	1343	1343	1343	1343	0
274	20240325	153900	13430	1343	1343	1343	1343	0
275	20240325	153800	13430	1343	1343	1343	1343	0
276	20240325	153700	13430	1343	1343	1343	1343	0
277	20240325	153600	13430	1343	1343	1343	1343	0
278	20240325	153500	13430	1343	1343	1343	1343	0
279	20240325	153400	13430	1343	1343	1343	1343	0
280	20240325	153300	13430	1343	1343	1343	1343	0
281	20240325	153200	13430	1343	1343	1343	1343	0
282	20240325	153100	13430	1343	1343	1343	1343	0
283	20240325	153000	13430	1343	1343	1343	1343	10
284	20240325	152900	0	1349	1349	1349	1349	0
285	20240325	152800	0	1349	1349	1349	1349	0
286	20240325	152700	0	1349	1349	1349	1349	0
287	20240325	152600	0	1349	1349	1349	1349	0
288	20240325	152500	0	1349	1349	1349	1349	0
289	20240325	152400	0	1349	1349	1349	1349	0
290	20240325	152300	0	1349	1349	1349	1349	0
291	20240325	152200	0	1349	1349	1349	1349	0
292	20240325	152100	0	1349	1349	1349	1349	0
293	20240325	152000	0	1349	1349	1349	1349	0
294	20240325	151900	0	1349	1349	1349	1349	0
295	20240325	151800	0	1349	1349	1349	1349	0
296	20240325	151700	0	1349	1349	1349	1349	0
297	20240325	151600	0	1349	1349	1349	1349	0
298	20240325	151500	0	1349	1349	1349	1349	0
299	20240325	151400	0	1349	1349	1349	1349	0
300	20240325	151300	0	1349	1349	1349	1349	0
301	20240325	151200	0	1349	1349	1349	1349	0
302	20240325	151100	0	1349	1349	1349	1349	0
303	20240325	151000	0	1349	1349	1349	1349	0
304	20240325	150900	0	1349	1349	1349	1349	0
305	20240325	150800	0	1349	1349	1349	1349	0
306	20240325	150700	0	1349	1349	1349	1349	0
307	20240325	150600	0	1349	1349	1349	1349	0
308	20240325	150500	0	1349	1349	1349	1349	0
309	20240325	150400	0	1349	1349	1349	1349	0
310	20240325	150300	0	1349	1349	1349	1349	0
311	20240325	150200	0	1349	1349	1349	1349	0
312	20240325	150100	0	1349	1349	1349	1349	0
313	20240325	150000	0	1349	1349	1349	1349	0
314	20240325	145900	0	1349	1349	1349	1349	0
315	20240325	145800	0	1349	1349	1349	1349	0
316	20240325	145700	0	1349	1349	1349	1349	0
317	20240325	145600	0	1349	1349	1349	1349	0
318	20240325	145500	0	1349	1349	1349	1349	0
319	20240325	145400	0	1349	1349	1349	1349	0
320	20240325	145300	0	1349	1349	1349	1349	0
321	20240325	145200	0	1349	1349	1349	1349	0
322	20240325	145100	0	1349	1349	1349	1349	0
323	20240325	145000	0	1349	1349	1349	1349	0
324	20240325	144900	0	1349	1349	1349	1349	0
325	20240325	144800	0	1349	1349	1349	1349	0
326	20240325	144700	0	1349	1349	1349	1349	0
327	20240325	144600	0	1349	1349	1349	1349	0
328	20240325	144500	0	1349	1349	1349	1349	0
329	20240325	144400	0	1349	1349	1349	1349	0
330	20240325	144300	0	1349	1349	1349	1349	0
331	20240325	144200	0	1349	1349	1349	1349	0
332	20240325	144100	0	1349	1349	1349	1349	0
333	20240325	144000	0	1349	1349	1349	1349	0
334	20240325	143900	0	1349	1349	1349	1349	0
335	20240325	143800	0	1349	1349	1349	1349	0
336	20240325	143700	0	1349	1349	1349	1349	0
337	20240325	143600	0	1349	1349	1349	1349	0
338	20240325	143500	0	1349	1349	1349	1349	0
339	20240325	143400	0	1349	1349	1349	1349	0
340	20240325	143300	0	1349	1349	1349	1349	0
341	20240325	143200	0	1349	1349	1349	1349	0
342	20240325	143100	0	1349	1349	1349	1349	0
343	20240325	143000	0	1349	1349	1349	1349	0
344	20240325	142900	0	1349	1349	1349	1349	0
345	20240325	142800	0	1349	1349	1349	1349	0
346	20240325	142700	0	1349	1349	1349	1349	0
347	20240325	142600	0	1349	1349	1349	1349	0
348	20240325	142500	0	1349	1349	1349	1349	0
349	20240325	142400	0	1349	1349	1349	1349	0
350	20240325	142300	0	1349	1349	1349	1349	0
351	20240325	142200	0	1349	1349	1349	1349	0
352	20240325	142100	0	1349	1349	1349	1349	0
353	20240325	142000	0	1349	1349	1349	1349	0
354	20240325	141900	0	1349	1349	1349	1349	0
355	20240325	141800	0	1349	1349	1349	1349	0
356	20240325	141700	0	1349	1349	1349	1349	0
357	20240325	141600	0	1349	1349	1349	1349	0
358	20240325	141500	0	1349	1349	1349	1349	0
359	20240325	141400	0	1349	1349	1349	1349	0
360	20240325	141300	0	1349	1349	1349	1349	0
361	20240325	141200	0	1349	1349	1349	1349	0
362	20240325	141100	0	1349	1349	1349	1349	0
363	20240325	141000	0	1349	1349	1349	1349	0
364	20240325	140900	0	1349	1349	1349	1349	0
365	20240325	140800	0	1349	1349	1349	1349	0
366	20240325	140700	0	1349	1349	1349	1349	0
367	20240325	140600	0	1349	1349	1349	1349	0
368	20240325	140500	0	1349	1349	1349	1349	0
369	20240325	140400	0	1349	1349	1349	1349	0
370	20240325	140300	0	1349	1349	1349	1349	0
371	20240325	140200	0	1349	1349	1349	1349	0
372	20240325	140100	0	1349	1349	1349	1349	0
373	20240325	140000	0	1349	1349	1349	1349	0
374	20240325	135900	0	1349	1349	1349	1349	0
375	20240325	135800	0	1349	1349	1349	1349	0
376	20240325	135700	0	1349	1349	1349	1349	0
377	20240325	135600	0	1349	1349	1349	1349	0
378	20240325	135500	0	1349	1349	1349	1349	0
379	20240325	135400	0	1349	1349	1349	1349	0
380	20240325	135300	0	1349	1349	1349	1349	0
381	20240325	135200	0	1349	1349	1349	1349	0
382	20240325	135100	0	1349	1349	1349	1349	0
383	20240325	135000	0	1349	1349	1349	1349	0
384	20240325	134900	0	1349	1349	1349	1349	0
385	20240325	134800	0	1349	1349	1349	1349	0
386	20240325	134700	0	1349	1349	1349	1349	0
387	20240325	134600	0	1349	1349	1349	1349	0
388	20240325	134500	0	1349	1349	1349	1349	0
389	20240325	134400	0	1349	1349	1349	1349	0
390	20240325	134300	0	1349	1349	1349	1349	0
391	20240325	134200	0	1349	1349	1349	1349	0
392	20240325	134100	0	1349	1349	1349	1349	0
393	20240325	134000	0	1349	1349	1349	1349	0
394	20240325	133900	0	1349	1349	1349	1349	0
395	20240325	133800	0	1349	1349	1349	1349	0
396	20240325	133700	0	1349	1349	1349	1349	0
397	20240325	133600	0	1349	1349	1349	1349	0
398	20240325	133500	0	1349	1349	1349	1349	0
399	20240325	133400	0	1349	1349	1349	1349	0
400	20240325	133300	0	1349	1349	1349	1349	0
401	20240325	133200	0	1349	1349	1349	1349	0
402	20240325	133100	0	1349	1349	1349	1349	0
403	20240325	133000	0	1349	1349	1349	1349	0
404	20240325	132900	0	1349	1349	1349	1349	0
405	20240325	132800	0	1349	1349	1349	1349	0
406	20240325	132700	0	1349	1349	1349	1349	0
407	20240325	132600	0	1349	1349	1349	1349	0
408	20240325	132500	0	1349	1349	1349	1349	0
409	20240325	132400	0	1349	1349	1349	1349	0
410	20240325	132300	0	1349	1349	1349	1349	0
411	20240325	132200	0	1349	1349	1349	1349	0
412	20240325	132100	0	1349	1349	1349	1349	0
413	20240325	132000	0	1349	1349	1349	1349	0
414	20240325	131900	0	1349	1349	1349	1349	0
415	20240325	131800	0	1349	1349	1349	1349	0
416	20240325	131700	0	1349	1349	1349	1349	0
417	20240325	131600	0	1349	1349	1349	1349	0
418	20240325	131500	0	1349	1349	1349	1349	0
419	20240325	131400	0	1349	1349	1349	1349	0
420	20240325	131300	0	1349	1349	1349	1349	0
421	20240325	131200	0	1349	1349	1349	1349	0
422	20240325	131100	0	1349	1349	1349	1349	0
423	20240325	131000	0	1349	1349	1349	1349	0
424	20240325	130900	0	1349	1349	1349	1349	0
425	20240325	130800	0	1349	1349	1349	1349	0
426	20240325	130700	0	1349	1349	1349	1349	0
427	20240325	130600	0	1349	1349	1349	1349	0
428	20240325	130500	0	1349	1349	1349	1349	0
429	20240325	130400	0	1349	1349	1349	1349	0
430	20240325	130300	0	1349	1349	1349	1349	0
431	20240325	130200	0	1349	1349	1349	1349	0
432	20240325	130100	0	1349	1349	1349	1349	0
433	20240325	130000	0	1349	1349	1349	1349	0
434	20240325	125900	0	1349	1349	1349	1349	0
435	20240325	125800	0	1349	1349	1349	1349	0
436	20240325	125700	0	1349	1349	1349	1349	0
437	20240325	125600	0	1349	1349	1349	1349	0
438	20240325	125500	0	1349	1349	1349	1349	0
439	20240325	125400	0	1349	1349	1349	1349	0
440	20240325	125300	0	1349	1349	1349	1349	0
441	20240325	125200	0	1349	1349	1349	1349	0
442	20240325	125100	0	1349	1349	1349	1349	0
443	20240325	125000	0	1349	1349	1349	1349	0
444	20240325	124900	0	1349	1349	1349	1349	0
445	20240325	124800	0	1349	1349	1349	1349	0
446	20240325	124700	0	1349	1349	1349	1349	0
447	20240325	124600	0	1349	1349	1349	1349	0
448	20240325	124500	0	1349	1349	1349	1349	0
449	20240325	124400	0	1349	1349	1349	1349	0
450	20240325	124300	0	1349	1349	1349	1349	0
451	20240325	124200	0	1349	1349	1349	1349	0
452	20240325	124100	0	1349	1349	1349	1349	0
453	20240325	124000	0	1349	1349	1349	1349	0
454	20240325	123900	0	1349	1349	1349	1349	0
455	20240325	123800	0	1349	1349	1349	1349	0
456	20240325	123700	0	1349	1349	1349	1349	0
457	20240325	123600	0	1349	1349	1349	1349	0
458	20240325	123500	0	1349	1349	1349	1349	0
459	20240325	123400	0	1349	1349	1349	1349	0
460	20240325	123300	0	1349	1349	1349	1349	0
461	20240325	123200	0	1349	1349	1349	1349	0
462	20240325	123100	0	1349	1349	1349	1349	0
463	20240325	123000	0	1349	1349	1349	1349	0
464	20240325	122900	0	1349	1349	1349	1349	0
465	20240325	122800	0	1349	1349	1349	1349	0
466	20240325	122700	0	1349	1349	1349	1349	0
467	20240325	122600	0	1349	1349	1349	1349	0
468	20240325	122500	0	1349	1349	1349	1349	0
469	20240325	122400	0	1349	1349	1349	1349	0
470	20240325	122300	0	1349	1349	1349	1349	0
471	20240325	122200	0	1349	1349	1349	1349	0
472	20240325	122100	0	1349	1349	1349	1349	0
473	20240325	122000	0	1349	1349	1349	1349	0
474	20240325	121900	0	1349	1349	1349	1349	0
475	20240325	121800	0	1349	1349	1349	1349	0
476	20240325	121700	0	1349	1349	1349	1349	0
477	20240325	121600	0	1349	1349	1349	1349	0
478	20240325	121500	0	1349	1349	1349	1349	0
479	20240325	121400	0	1349	1349	1349	1349	0
480	20240325	121300	0	1349	1349	1349	1349	0
481	20240325	121200	0	1349	1349	1349	1349	0
482	20240325	121100	0	1349	1349	1349	1349	0
483	20240325	121000	0	1349	1349	1349	1349	0
484	20240325	120900	0	1349	1349	1349	1349	0
485	20240325	120800	0	1349	1349	1349	1349	0
486	20240325	120700	0	1349	1349	1349	1349	0
487	20240325	120600	0	1349	1349	1349	1349	0
488	20240325	120500	0	1349	1349	1349	1349	0
489	20240325	120400	0	1349	1349	1349	1349	0
490	20240325	120300	0	1349	1349	1349	1349	0
491	20240325	120200	0	1349	1349	1349	1349	0
492	20240325	120100	0	1349	1349	1349	1349	0
493	20240325	120000	0	1349	1349	1349	1349	0
494	20240325	115900	0	1349	1349	1349	1349	0
495	20240325	115800	0	1349	1349	1349	1349	0
496	20240325	115700	0	1349	1349	1349	1349	0
497	20240325	115600	0	1349	1349	1349	1349	0
498	20240325	115500	0	1349	1349	1349	1349	0
499	20240325	115400	0	1349	1349	1349	1349	0
500	20240325	115300	0	1349	1349	1349	1349	0
501	20240325	115200	0	1349	1349	1349	1349	0
502	20240325	115100	0	1349	1349	1349	1349	0
503	20240325	115000	0	1349	1349	1349	1349	0
504	20240325	114900	0	1349	1349	1349	1349	0
505	20240325	114800	0	1349	1349	1349	1349	0
506	20240325	114700	0	1349	1349	1349	1349	0
507	20240325	114600	0	1349	1349	1349	1349	0
508	20240325	114500	0	1349	1349	1349	1349	0
509	20240325	114400	0	1349	1349	1349	1349	0
510	20240325	114300	0	1349	1349	1349	1349	0
511	20240325	114200	0	1349	1349	1349	1349	0
512	20240325	114100	0	1349	1349	1349	1349	0
513	20240325	114000	0	1349	1349	1349	1349	0
514	20240325	113900	0	1349	1349	1349	1349	0
515	20240325	113800	0	1349	1349	1349	1349	0
516	20240325	113700	0	1349	1349	1349	1349	0
517	20240325	113600	0	1349	1349	1349	1349	0
518	20240325	113500	0	1349	1349	1349	1349	0
519	20240325	113400	0	1349	1349	1349	1349	0
520	20240325	113300	0	1349	1349	1349	1349	0
521	20240325	113200	0	1349	1349	1349	1349	0
522	20240325	113100	0	1349	1349	1349	1349	0
523	20240325	113000	0	1349	1349	1349	1349	0
524	20240325	112900	0	1349	1349	1349	1349	0
525	20240325	112800	0	1349	1349	1349	1349	0
526	20240325	112700	0	1349	1349	1349	1349	0
527	20240325	112600	0	1349	1349	1349	1349	0
528	20240325	112500	0	1349	1349	1349	1349	0
529	20240325	112400	0	1349	1349	1349	1349	0
530	20240325	112300	0	1349	1349	1349	1349	0
531	20240325	112200	0	1349	1349	1349	1349	0
532	20240325	112100	0	1349	1349	1349	1349	0
533	20240325	112000	0	1349	1349	1349	1349	0
534	20240325	111900	0	1349	1349	1349	1349	0
535	20240325	111800	0	1349	1349	1349	1349	0
536	20240325	111700	0	1349	1349	1349	1349	0
537	20240325	111600	0	1349	1349	1349	1349	0
538	20240325	111500	0	1349	1349	1349	1349	0
539	20240325	111400	0	1349	1349	1349	1349	0
540	20240325	111300	0	1349	1349	1349	1349	0
541	20240325	111200	0	1349	1349	1349	1349	0
542	20240325	111100	0	1349	1349	1349	1349	0
543	20240325	111000	0	1349	1349	1349	1349	0
544	20240325	110900	0	1349	1349	1349	1349	0
545	20240325	110800	0	1349	1349	1349	1349	0
546	20240325	110700	0	1349	1349	1349	1349	0
547	20240325	110600	0	1349	1349	1349	1349	0
548	20240325	110500	0	1349	1349	1349	1349	0
549	20240325	110400	0	1349	1349	1349	1349	0
550	20240325	110300	0	1349	1349	1349	1349	0
551	20240325	110200	0	1349	1349	1349	1349	0
552	20240325	110100	0	1349	1349	1349	1349	0
553	20240325	110000	0	1349	1349	1349	1349	0
554	20240325	105900	0	1349	1349	1349	1349	0
555	20240325	105800	0	1349	1349	1349	1349	0
556	20240325	105700	0	1349	1349	1349	1349	0
557	20240325	105600	0	1349	1349	1349	1349	0
558	20240325	105500	0	1349	1349	1349	1349	0
559	20240325	105400	0	1349	1349	1349	1349	0
560	20240325	105300	0	1349	1349	1349	1349	0
561	20240325	105200	0	1349	1349	1349	1349	0
562	20240325	105100	0	1349	1349	1349	1349	0
563	20240325	105000	0	1349	1349	1349	1349	0
564	20240325	104900	0	1349	1349	1349	1349	0
565	20240325	104800	0	1349	1349	1349	1349	0
566	20240325	104700	0	1349	1349	1349	1349	0
567	20240325	104600	0	1349	1349	1349	1349	0
568	20240325	104500	0	1349	1349	1349	1349	0
569	20240325	104400	0	1349	1349	1349	1349	0
570	20240325	104300	0	1349	1349	1349	1349	0
571	20240325	104200	0	1349	1349	1349	1349	0
572	20240325	104100	0	1349	1349	1349	1349	0
573	20240325	104000	0	1349	1349	1349	1349	0
574	20240325	103900	0	1349	1349	1349	1349	0
575	20240325	103800	0	1349	1349	1349	1349	0
576	20240325	103700	0	1349	1349	1349	1349	0
577	20240325	103600	0	1349	1349	1349	1349	0
578	20240325	103500	0	1349	1349	1349	1349	0
579	20240325	103400	0	1349	1349	1349	1349	0
580	20240325	103300	0	1349	1349	1349	1349	0
581	20240325	103200	0	1349	1349	1349	1349	0
582	20240325	103100	0	1349	1349	1349	1349	0
583	20240325	103000	0	1349	1349	1349	1349	0
584	20240325	102900	0	1349	1349	1349	1349	0
585	20240325	102800	0	1349	1349	1349	1349	0
586	20240325	102700	0	1349	1349	1349	1349	0
587	20240325	102600	0	1349	1349	1349	1349	0
588	20240325	102500	0	1349	1349	1349	1349	0
589	20240325	102400	0	1349	1349	1349	1349	0
590	20240325	102300	0	1349	1349	1349	1349	0
591	20240325	102200	0	1349	1349	1349	1349	0
592	20240325	102100	0	1349	1349	1349	1349	0
593	20240325	102000	0	1349	1349	1349	1349	0
594	20240325	101900	0	1349	1349	1349	1349	0
595	20240325	101800	0	1349	1349	1349	1349	0
596	20240325	101700	0	1349	1349	1349	1349	0
597	20240325	101600	0	1349	1349	1349	1349	0
598	20240325	101500	0	1349	1349	1349	1349	0
599	20240325	101400	0	1349	1349	1349	1349	0
600	20240325	101300	0	1349	1349	1349	1349	0
601	20240325	101200	0	1349	1349	1349	1349	0
602	20240325	101100	0	1349	1349	1349	1349	0
603	20240325	101000	0	1349	1349	1349	1349	0
604	20240325	100900	0	1349	1349	1349	1349	0
605	20240325	100800	0	1349	1349	1349	1349	0
606	20240325	100700	0	1349	1349	1349	1349	0
607	20240325	100600	0	1349	1349	1349	1349	0
608	20240325	100500	0	1349	1349	1349	1349	0
609	20240325	100400	0	1349	1349	1349	1349	0
610	20240325	100300	0	1349	1349	1349	1349	0
611	20240325	100200	0	1349	1349	1349	1349	0
612	20240325	100100	0	1349	1349	1349	1349	0
613	20240325	100000	0	1349	1349	1349	1349	0
614	20240325	095900	0	1349	1349	1349	1349	0
615	20240325	095800	0	1349	1349	1349	1349	0
616	20240325	095700	0	1349	1349	1349	1349	0
617	20240325	095600	0	1349	1349	1349	1349	0
618	20240325	095500	0	1349	1349	1349	1349	0
619	20240325	095400	0	1349	1349	1349	1349	0
620	20240325	095300	0	1349	1349	1349	1349	0
621	20240325	095200	0	1349	1349	1349	1349	0
622	20240325	095100	0	1349	1349	1349	1349	0
623	20240325	095000	0	1349	1349	1349	1349	0
624	20240325	094900	0	1349	1349	1349	1349	0
625	20240325	094800	0	1349	1349	1349	1349	0
626	20240325	094700	0	1349	1349	1349	1349	0
627	20240325	094600	0	1349	1349	1349	1349	0
628	20240325	094500	0	1349	1349	1349	1349	0
629	20240325	094400	0	1349	1349	1349	1349	0
630	20240325	094300	0	1349	1349	1349	1349	0
631	20240325	094200	0	1349	1349	1349	1349	0
632	20240325	094100	0	1349	1349	1349	1349	0
633	20240325	094000	0	1349	1349	1349	1349	0
634	20240325	093900	0	1349	1349	1349	1349	0
635	20240325	093800	0	1349	1349	1349	1349	0
636	20240325	093700	0	1349	1349	1349	1349	0
637	20240325	093600	0	1349	1349	1349	1349	0
638	20240325	093500	0	1349	1349	1349	1349	0
639	20240325	093400	0	1349	1349	1349	1349	0
640	20240325	093300	0	1349	1349	1349	1349	0
641	20240325	093200	0	1349	1349	1349	1349	0
642	20240325	093100	0	1349	1349	1349	1349	0
643	20240325	093000	0	1349	1349	1349	1349	0
644	20240325	092900	0	1349	1349	1349	1349	0
645	20240325	092800	0	1349	1349	1349	1349	0
646	20240325	092700	0	1349	1349	1349	1349	0
647	20240325	092600	0	1349	1349	1349	1349	0
648	20240325	092500	0	1349	1349	1349	1349	0
649	20240325	092400	0	1349	1349	1349	1349	0
650	20240325	092300	0	1349	1349	1349	1349	0
651	20240325	092200	0	1349	1349	1349	1349	0
652	20240325	092100	0	1349	1349	1349	1349	0
653	20240325	092000	0	1349	1349	1349	1349	0
654	20240325	091900	0	1349	1349	1349	1349	0
655	20240325	091800	0	1349	1349	1349	1349	0
656	20240325	091700	0	1349	1349	1349	1349	0
657	20240325	091600	0	1349	1349	1349	1349	0
658	20240325	091500	0	1349	1349	1349	1349	0
659	20240325	091400	0	1349	1349	1349	1349	0
660	20240325	091300	0	1349	1349	1349	1349	0
661	20240325	091200	0	1349	1349	1349	1349	0
662	20240325	091100	0	1349	1349	1349	1349	0
663	20240325	091000	0	1349	1349	1349	1349	0
664	20240325	090900	0	1349	1349	1349	1349	0
665	20240325	090800	0	1349	1349	1349	1349	0
666	20240325	090700	0	1349	1349	1349	1349	0
667	20240325	090600	0	1349	1349	1349	1349	0
668	20240325	090500	0	1349	1349	1349	1349	0
669	20240325	090400	0	1349	1349	1349	1349	0
670	20240325	090300	0	1349	1349	1349	1349	0
671	20240325	090200	0	1349	1349	1349	1349	0
672	20240325	090100	0	1349	1349	1349	1349	0
673	20240325	090000	0	1349	1349	1349	1349	0