KissMeData/093510/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194300	3545	1650	1650	1650	1650	1
3	20240328	194200	3545	1650	1650	1650	1650	0
4	20240328	194100	3545	1650	1650	1650	1650	0
5	20240328	194000	3545	1650	1650	1650	1650	0
6	20240328	193900	3545	1650	1650	1650	1650	0
7	20240328	193800	3545	1650	1650	1650	1650	0
8	20240328	193700	3545	1650	1650	1650	1650	0
9	20240328	193600	3545	1650	1650	1650	1650	0
10	20240328	193500	3545	1650	1650	1650	1650	0
11	20240328	193400	3545	1650	1650	1650	1650	0
12	20240328	193300	3545	1650	1650	1650	1650	0
13	20240328	193200	3545	1650	1650	1650	1650	0
14	20240328	193100	3545	1650	1650	1650	1650	0
15	20240328	193000	3545	1650	1650	1650	1650	0
16	20240328	192900	3545	1650	1650	1650	1650	0
17	20240328	192800	3545	1650	1650	1650	1650	0
18	20240328	192700	3545	1650	1650	1650	1650	0
19	20240328	192600	3545	1650	1650	1650	1650	0
20	20240328	192500	3545	1650	1650	1650	1650	0
21	20240328	192400	3545	1650	1650	1650	1650	0
22	20240328	192300	3545	1650	1650	1650	1650	0
23	20240328	192200	3545	1650	1650	1650	1650	0
24	20240328	192100	3545	1650	1650	1650	1650	0
25	20240328	192000	3545	1650	1650	1650	1650	0
26	20240328	191900	3545	1650	1650	1650	1650	0
27	20240328	191800	3545	1650	1650	1650	1650	0
28	20240328	191700	3545	1650	1650	1650	1650	0
29	20240328	191600	3545	1650	1650	1650	1650	0
30	20240328	191500	3545	1650	1650	1650	1650	0
31	20240328	191400	3545	1650	1650	1650	1650	0
32	20240328	191300	3545	1650	1650	1650	1650	1
33	20240328	191200	3545	1650	1650	1650	1650	0
34	20240328	191100	3545	1650	1650	1650	1650	0
35	20240328	191000	3545	1650	1650	1650	1650	0
36	20240328	190900	3545	1650	1650	1650	1650	0
37	20240328	190800	3545	1650	1650	1650	1650	0
38	20240328	190700	3545	1650	1650	1650	1650	0
39	20240328	190600	3545	1650	1650	1650	1650	0
40	20240328	190500	3545	1650	1650	1650	1650	0
41	20240328	190400	3545	1650	1650	1650	1650	0
42	20240328	190300	3545	1650	1650	1650	1650	0
43	20240328	190200	3545	1650	1650	1650	1650	0
44	20240328	190100	3545	1650	1650	1650	1650	0
45	20240328	190000	3545	1650	1650	1650	1650	0
46	20240328	185900	3545	1650	1650	1650	1650	0
47	20240328	185800	3545	1650	1650	1650	1650	0
48	20240328	185700	3545	1650	1650	1650	1650	0
49	20240328	185600	3545	1650	1650	1650	1650	0
50	20240328	185500	3545	1650	1650	1650	1650	0
51	20240328	185400	3545	1650	1650	1650	1650	0
52	20240328	185300	3545	1650	1650	1650	1650	0
53	20240328	185200	3545	1650	1650	1650	1650	0
54	20240328	185100	3545	1650	1650	1650	1650	0
55	20240328	185000	3545	1650	1650	1650	1650	0
56	20240328	184900	3545	1650	1650	1650	1650	0
57	20240328	184800	3545	1650	1650	1650	1650	0
58	20240328	184700	3545	1650	1650	1650	1650	0
59	20240328	184600	3545	1650	1650	1650	1650	0
60	20240328	184500	3545	1650	1650	1650	1650	0
61	20240328	184400	3545	1650	1650	1650	1650	0
62	20240328	184300	3545	1650	1650	1650	1650	1
63	20240328	184200	3545	1650	1650	1650	1650	0
64	20240328	184100	3545	1650	1650	1650	1650	0
65	20240328	184000	3545	1650	1650	1650	1650	0
66	20240328	183900	3545	1650	1650	1650	1650	0
67	20240328	183800	3545	1650	1650	1650	1650	0
68	20240328	183700	3545	1650	1650	1650	1650	0
69	20240328	183600	3545	1650	1650	1650	1650	0
70	20240328	183500	3545	1650	1650	1650	1650	0
71	20240328	183400	3545	1650	1650	1650	1650	0
72	20240328	183300	3545	1650	1650	1650	1650	0
73	20240328	183200	3545	1650	1650	1650	1650	0
74	20240328	183100	3545	1650	1650	1650	1650	0
75	20240328	183000	3545	1650	1650	1650	1650	0
76	20240328	182900	3545	1650	1650	1650	1650	0
77	20240328	182800	3545	1650	1650	1650	1650	0
78	20240328	182700	3545	1650	1650	1650	1650	0
79	20240328	182600	3545	1650	1650	1650	1650	0
80	20240328	182500	3545	1650	1650	1650	1650	0
81	20240328	182400	3545	1650	1650	1650	1650	0
82	20240328	182300	3545	1650	1650	1650	1650	0
83	20240328	182200	3545	1650	1650	1650	1650	0
84	20240328	182100	3545	1650	1650	1650	1650	0
85	20240328	182000	3545	1650	1650	1650	1650	0
86	20240328	181900	3545	1650	1650	1650	1650	0
87	20240328	181800	3545	1650	1650	1650	1650	0
88	20240328	181700	3545	1650	1650	1650	1650	0
89	20240328	181600	3545	1650	1650	1650	1650	0
90	20240328	181500	3545	1650	1650	1650	1650	0
91	20240328	181400	3545	1650	1650	1650	1650	0
92	20240328	181300	3545	1650	1650	1650	1650	1
93	20240328	181200	3545	1650	1650	1650	1650	0
94	20240328	181100	3545	1650	1650	1650	1650	0
95	20240328	181000	3545	1650	1650	1650	1650	0
96	20240328	180900	3545	1650	1650	1650	1650	0
97	20240328	180800	3545	1650	1650	1650	1650	0
98	20240328	180700	3545	1650	1650	1650	1650	0
99	20240328	180600	3545	1650	1650	1650	1650	0
100	20240328	180500	3545	1650	1650	1650	1650	0
101	20240328	180400	3545	1650	1650	1650	1650	0
102	20240328	180300	3545	1650	1650	1650	1650	0
103	20240328	180200	3545	1650	1650	1650	1650	0
104	20240328	180100	3545	1650	1650	1650	1650	0
105	20240328	180000	3545	1650	1650	1650	1650	0
106	20240328	175900	3545	1650	1650	1650	1650	0
107	20240328	175800	3545	1650	1650	1650	1650	0
108	20240328	175700	3545	1650	1650	1650	1650	0
109	20240328	175600	3545	1650	1650	1650	1650	0
110	20240328	175500	3545	1650	1650	1650	1650	0
111	20240328	175400	3545	1650	1650	1650	1650	0
112	20240328	175300	3545	1650	1650	1650	1650	0
113	20240328	175200	3545	1650	1650	1650	1650	0
114	20240328	175100	3545	1650	1650	1650	1650	0
115	20240328	175000	3545	1650	1650	1650	1650	0
116	20240328	174900	3545	1650	1650	1650	1650	0
117	20240328	174800	3545	1650	1650	1650	1650	0
118	20240328	174700	3545	1650	1650	1650	1650	0
119	20240328	174600	3545	1650	1650	1650	1650	0
120	20240328	174500	3545	1650	1650	1650	1650	0
121	20240328	174400	3545	1650	1650	1650	1650	0
122	20240328	174300	3545	1650	1650	1650	1650	1
123	20240328	174200	3545	1650	1650	1650	1650	0
124	20240328	174100	3545	1650	1650	1650	1650	0
125	20240328	174000	3545	1650	1650	1650	1650	0
126	20240328	173900	3545	1650	1650	1650	1650	0
127	20240328	173800	3545	1650	1650	1650	1650	0
128	20240328	173700	3545	1650	1650	1650	1650	0
129	20240328	173600	3545	1650	1650	1650	1650	0
130	20240328	173500	3545	1650	1650	1650	1650	0
131	20240328	173400	3545	1650	1650	1650	1650	0
132	20240328	173300	3545	1650	1650	1650	1650	0
133	20240328	173200	3545	1650	1650	1650	1650	0
134	20240328	173100	3545	1650	1650	1650	1650	0
135	20240328	173000	3545	1650	1650	1650	1650	0
136	20240328	172900	3545	1650	1650	1650	1650	0
137	20240328	172800	3545	1650	1650	1650	1650	0
138	20240328	172700	3545	1650	1650	1650	1650	0
139	20240328	172600	3545	1650	1650	1650	1650	0
140	20240328	172500	3545	1650	1650	1650	1650	0
141	20240328	172400	3545	1650	1650	1650	1650	0
142	20240328	172300	3545	1650	1650	1650	1650	0
143	20240328	172200	3545	1650	1650	1650	1650	0
144	20240328	172100	3545	1650	1650	1650	1650	0
145	20240328	172000	3545	1650	1650	1650	1650	0
146	20240328	171900	3545	1650	1650	1650	1650	0
147	20240328	171800	3545	1650	1650	1650	1650	0
148	20240328	171700	3545	1650	1650	1650	1650	0
149	20240328	171600	3545	1650	1650	1650	1650	0
150	20240328	171500	3545	1650	1650	1650	1650	0
151	20240328	171400	3545	1650	1650	1650	1650	0
152	20240328	171300	3545	1650	1650	1650	1650	1
153	20240328	171200	3545	1650	1650	1650	1650	0
154	20240328	171100	3545	1650	1650	1650	1650	0
155	20240328	171000	3545	1650	1650	1650	1650	0
156	20240328	170900	3545	1650	1650	1650	1650	0
157	20240328	170800	3545	1650	1650	1650	1650	0
158	20240328	170700	3545	1650	1650	1650	1650	0
159	20240328	170600	3545	1650	1650	1650	1650	0
160	20240328	170500	3545	1650	1650	1650	1650	0
161	20240328	170400	3545	1650	1650	1650	1650	0
162	20240328	170300	3545	1650	1650	1650	1650	0
163	20240328	170200	3545	1650	1650	1650	1650	0
164	20240328	170100	3545	1650	1650	1650	1650	0
165	20240328	170000	3545	1650	1650	1650	1650	0
166	20240328	165900	3545	1650	1650	1650	1650	0
167	20240328	165800	3545	1650	1650	1650	1650	0
168	20240328	165700	3545	1650	1650	1650	1650	0
169	20240328	165600	3545	1650	1650	1650	1650	0
170	20240328	165500	3545	1650	1650	1650	1650	0
171	20240328	165400	3545	1650	1650	1650	1650	0
172	20240328	165300	3545	1650	1650	1650	1650	0
173	20240328	165200	3545	1650	1650	1650	1650	0
174	20240328	165100	3545	1650	1650	1650	1650	0
175	20240328	165000	3545	1650	1650	1650	1650	0
176	20240328	164900	3545	1650	1650	1650	1650	0
177	20240328	164800	3545	1650	1650	1650	1650	0
178	20240328	164700	3545	1650	1650	1650	1650	0
179	20240328	164600	3545	1650	1650	1650	1650	0
180	20240328	164500	3545	1650	1650	1650	1650	0
181	20240328	164400	3545	1650	1650	1650	1650	0
182	20240328	164300	3545	1650	1650	1650	1650	1
183	20240328	164200	3545	1650	1650	1650	1650	0
184	20240328	164100	3545	1650	1650	1650	1650	0
185	20240328	164000	3545	1650	1650	1650	1650	0
186	20240328	163900	3545	1650	1650	1650	1650	0
187	20240328	163800	3545	1650	1650	1650	1650	0
188	20240328	163700	3545	1650	1650	1650	1650	0
189	20240328	163600	3545	1650	1650	1650	1650	0
190	20240328	163500	3545	1650	1650	1650	1650	0
191	20240328	163400	3545	1650	1650	1650	1650	0
192	20240328	163300	3545	1650	1650	1650	1650	0
193	20240328	163200	3545	1650	1650	1650	1650	0
194	20240328	163100	3545	1650	1650	1650	1650	0
195	20240328	163000	3545	1650	1650	1650	1650	0
196	20240328	162900	3545	1650	1650	1650	1650	0
197	20240328	162800	3545	1650	1650	1650	1650	0
198	20240328	162700	3545	1650	1650	1650	1650	0
199	20240328	162600	3545	1650	1650	1650	1650	0
200	20240328	162500	3545	1650	1650	1650	1650	0
201	20240328	162400	3545	1650	1650	1650	1650	0
202	20240328	162300	3545	1650	1650	1650	1650	0
203	20240328	162200	3545	1650	1650	1650	1650	0
204	20240328	162100	3545	1650	1650	1650	1650	0
205	20240328	162000	3545	1650	1650	1650	1650	0
206	20240328	161900	3545	1650	1650	1650	1650	0
207	20240328	161800	3545	1650	1650	1650	1650	0
208	20240328	161700	3545	1650	1650	1650	1650	0
209	20240328	161600	3545	1650	1650	1650	1650	0
210	20240328	161500	3545	1650	1650	1650	1650	0
211	20240328	161400	3545	1650	1650	1650	1650	0
212	20240328	161300	3545	1650	1650	1650	1650	1
213	20240328	161200	3545	1650	1650	1650	1650	0
214	20240328	161100	3545	1650	1650	1650	1650	0
215	20240328	161000	3545	1650	1650	1650	1650	0
216	20240328	160900	3545	1650	1650	1650	1650	0
217	20240328	160800	3545	1650	1650	1650	1650	0
218	20240328	160700	3545	1650	1650	1650	1650	0
219	20240328	160600	3545	1650	1650	1650	1650	0
220	20240328	160500	3545	1650	1650	1650	1650	0
221	20240328	160400	3545	1650	1650	1650	1650	0
222	20240328	160300	3545	1650	1650	1650	1650	0
223	20240328	160200	3545	1650	1650	1650	1650	0
224	20240328	160100	3545	1650	1650	1650	1650	0
225	20240328	160000	3545	1650	1650	1650	1650	0
226	20240328	155900	3545	1650	1650	1650	1650	0
227	20240328	155800	3545	1650	1650	1650	1650	0
228	20240328	155700	3545	1650	1650	1650	1650	0
229	20240328	155600	3545	1650	1650	1650	1650	0
230	20240328	155500	3545	1650	1650	1650	1650	0
231	20240328	155400	3545	1650	1650	1650	1650	0
232	20240328	155300	3545	1650	1650	1650	1650	0
233	20240328	155200	3545	1650	1650	1650	1650	0
234	20240328	155100	3545	1650	1650	1650	1650	0
235	20240328	155000	3545	1650	1650	1650	1650	0
236	20240328	154900	3545	1650	1650	1650	1650	0
237	20240328	154800	3545	1650	1650	1650	1650	0
238	20240328	154700	3545	1650	1650	1650	1650	0
239	20240328	154600	3545	1650	1650	1650	1650	0
240	20240328	154500	3545	1650	1650	1650	1650	0
241	20240328	154400	3545	1650	1650	1650	1650	0
242	20240328	154300	3545	1650	1650	1650	1650	1
243	20240328	154200	3545	1650	1650	1650	1650	0
244	20240328	154100	3545	1650	1650	1650	1650	0
245	20240328	154000	3545	1650	1650	1650	1650	0
246	20240328	153900	3545	1650	1650	1650	1650	0
247	20240328	153800	3545	1650	1650	1650	1650	0
248	20240328	153700	3545	1650	1650	1650	1650	0
249	20240328	153600	3545	1650	1650	1650	1650	0
250	20240328	153500	3545	1650	1650	1650	1650	0
251	20240328	153400	3545	1650	1650	1650	1650	0
252	20240328	153300	3545	1650	1650	1650	1650	0
253	20240328	153200	3545	1650	1650	1650	1650	0
254	20240328	153100	3545	1650	1650	1650	1650	0
255	20240328	153000	3545	1650	1650	1650	1650	0
256	20240328	152900	3545	1650	1650	1650	1650	0
257	20240328	152800	3545	1650	1650	1650	1650	0
258	20240328	152700	3545	1650	1650	1650	1650	0
259	20240328	152600	3545	1650	1650	1650	1650	0
260	20240328	152500	3545	1650	1650	1650	1650	0
261	20240328	152400	3545	1650	1650	1650	1650	0
262	20240328	152300	3545	1650	1650	1650	1650	0
263	20240328	152200	3545	1650	1650	1650	1650	0
264	20240328	152100	3545	1650	1650	1650	1650	0
265	20240328	152000	3545	1650	1650	1650	1650	0
266	20240328	151900	3545	1650	1650	1650	1650	0
267	20240328	151800	3545	1650	1650	1650	1650	0
268	20240328	151700	3545	1650	1650	1650	1650	0
269	20240328	151600	3545	1650	1650	1650	1650	0
270	20240328	151500	3545	1650	1650	1650	1650	0
271	20240328	151400	3545	1650	1650	1650	1650	0
272	20240328	151300	3545	1650	1650	1650	1650	0
273	20240328	151200	3545	1650	1650	1650	1650	0
274	20240328	151100	3545	1650	1650	1650	1650	0
275	20240328	151000	3545	1650	1650	1650	1650	0
276	20240328	150900	3545	1650	1650	1650	1650	0
277	20240328	150800	3545	1650	1650	1650	1650	0
278	20240328	150700	3545	1650	1650	1650	1650	0
279	20240328	150600	3545	1650	1650	1650	1650	0
280	20240328	150500	3545	1650	1650	1650	1650	0
281	20240328	150400	3545	1650	1650	1650	1650	0
282	20240328	150300	3545	1650	1650	1650	1650	0
283	20240328	150200	3545	1650	1650	1650	1650	0
284	20240328	150100	3545	1650	1650	1650	1650	0
285	20240328	150000	3545	1650	1650	1650	1650	0
286	20240328	145900	3545	1650	1650	1650	1650	0
287	20240328	145800	3545	1650	1650	1650	1650	0
288	20240328	145700	3545	1650	1650	1650	1650	0
289	20240328	145600	3545	1650	1650	1650	1650	0
290	20240328	145500	3545	1650	1650	1650	1650	0
291	20240328	145400	3545	1650	1650	1650	1650	0
292	20240328	145300	3545	1650	1650	1650	1650	0
293	20240328	145200	3545	1650	1650	1650	1650	0
294	20240328	145100	3545	1650	1650	1650	1650	0
295	20240328	145000	3545	1650	1650	1650	1650	0
296	20240328	144900	3545	1650	1650	1650	1650	0
297	20240328	144800	3545	1650	1650	1650	1650	0
298	20240328	144700	3545	1650	1650	1650	1650	0
299	20240328	144600	3545	1650	1650	1650	1650	0
300	20240328	144500	3545	1650	1650	1650	1650	0
301	20240328	144400	3545	1650	1650	1650	1650	0
302	20240328	144300	3545	1650	1650	1650	1650	0
303	20240328	144200	3545	1650	1650	1650	1650	0
304	20240328	144100	3545	1650	1650	1650	1650	0
305	20240328	144000	3545	1650	1650	1650	1650	0
306	20240328	143900	3545	1650	1650	1650	1650	0
307	20240328	143800	3545	1650	1650	1650	1650	0
308	20240328	143700	3545	1650	1650	1650	1650	0
309	20240328	143600	3545	1650	1650	1650	1650	0
310	20240328	143500	3545	1650	1650	1650	1650	0
311	20240328	143400	3545	1650	1650	1650	1650	0
312	20240328	143300	3545	1650	1650	1650	1650	0
313	20240328	143200	3545	1650	1650	1650	1650	0
314	20240328	143100	3545	1650	1650	1650	1650	0
315	20240328	143000	3545	1650	1650	1650	1650	0
316	20240328	142900	3545	1650	1650	1650	1650	0
317	20240328	142800	3545	1650	1650	1650	1650	0
318	20240328	142700	3545	1650	1650	1650	1650	0
319	20240328	142600	3545	1650	1650	1650	1650	0
320	20240328	142500	3545	1650	1650	1650	1650	0
321	20240328	142400	3545	1650	1650	1650	1650	0
322	20240328	142300	3545	1650	1650	1650	1650	0
323	20240328	142200	3545	1650	1650	1650	1650	0
324	20240328	142100	3545	1650	1650	1650	1650	0
325	20240328	142000	3545	1650	1650	1650	1650	0
326	20240328	141900	3545	1650	1650	1650	1650	0
327	20240328	141800	3545	1650	1650	1650	1650	0
328	20240328	141700	3545	1650	1650	1650	1650	0
329	20240328	141600	3545	1650	1650	1650	1650	0
330	20240328	141500	3545	1650	1650	1650	1650	0
331	20240328	141400	3545	1650	1650	1650	1650	0
332	20240328	141300	3545	1650	1650	1650	1650	0
333	20240328	141200	3545	1650	1650	1650	1650	0
334	20240328	141100	3545	1650	1650	1650	1650	0
335	20240328	141000	3545	1650	1650	1650	1650	0
336	20240328	140900	3545	1650	1650	1650	1650	0
337	20240328	140800	3545	1650	1650	1650	1650	0
338	20240328	140700	3545	1650	1650	1650	1650	0
339	20240328	140600	3545	1650	1650	1650	1650	0
340	20240328	140500	3545	1650	1650	1650	1650	0
341	20240328	140400	3545	1650	1650	1650	1650	0
342	20240328	140300	3545	1650	1650	1650	1650	0
343	20240328	140200	3545	1650	1650	1650	1650	0
344	20240328	140100	3545	1650	1650	1650	1650	0
345	20240328	140000	3545	1650	1650	1650	1650	0
346	20240328	135900	3545	1650	1650	1650	1650	0
347	20240328	135800	3545	1650	1650	1650	1650	0
348	20240328	135700	3545	1650	1650	1650	1650	0
349	20240328	135600	3545	1650	1650	1650	1650	0
350	20240328	135500	3545	1650	1650	1650	1650	0
351	20240328	135400	3545	1650	1650	1650	1650	0
352	20240328	135300	3545	1650	1650	1650	1650	0
353	20240328	135200	3545	1650	1650	1650	1650	0
354	20240328	135100	3545	1650	1650	1650	1650	0
355	20240328	135000	3545	1650	1650	1650	1650	0
356	20240328	134900	3545	1650	1650	1650	1650	0
357	20240328	134800	3545	1650	1650	1650	1650	0
358	20240328	134700	3545	1650	1650	1650	1650	0
359	20240328	134600	3545	1650	1650	1650	1650	0
360	20240328	134500	3545	1650	1650	1650	1650	0
361	20240328	134400	3545	1650	1650	1650	1650	0
362	20240328	134300	3545	1650	1650	1650	1650	0
363	20240328	134200	3545	1650	1650	1650	1650	0
364	20240328	134100	3545	1650	1650	1650	1650	0
365	20240328	134000	3545	1650	1650	1650	1650	0
366	20240328	133900	3545	1650	1650	1650	1650	0
367	20240328	133800	3545	1650	1650	1650	1650	0
368	20240328	133700	3545	1650	1650	1650	1650	0
369	20240328	133600	3545	1650	1650	1650	1650	0
370	20240328	133500	3545	1650	1650	1650	1650	0
371	20240328	133400	3545	1650	1650	1650	1650	0
372	20240328	133300	3545	1650	1650	1650	1650	0
373	20240328	133200	3545	1650	1650	1650	1650	0
374	20240328	133100	3545	1650	1650	1650	1650	0
375	20240328	133000	3545	1650	1650	1650	1650	0
376	20240328	132900	3545	1650	1650	1650	1650	0
377	20240328	132800	3545	1650	1650	1650	1650	0
378	20240328	132700	3545	1650	1650	1650	1650	0
379	20240328	132600	3545	1650	1650	1650	1650	1
380	20240328	132500	1895	1895	1895	1895	1895	0
381	20240328	132400	1895	1895	1895	1895	1895	0
382	20240328	132300	1895	1895	1895	1895	1895	0
383	20240328	132200	1895	1895	1895	1895	1895	0
384	20240328	132100	1895	1895	1895	1895	1895	0
385	20240328	132000	1895	1895	1895	1895	1895	0
386	20240328	131900	1895	1895	1895	1895	1895	0
387	20240328	131800	1895	1895	1895	1895	1895	0
388	20240328	131700	1895	1895	1895	1895	1895	0
389	20240328	131600	1895	1895	1895	1895	1895	0
390	20240328	131500	1895	1895	1895	1895	1895	0
391	20240328	131400	1895	1895	1895	1895	1895	0
392	20240328	131300	1895	1895	1895	1895	1895	0
393	20240328	131200	1895	1895	1895	1895	1895	0
394	20240328	131100	1895	1895	1895	1895	1895	0
395	20240328	131000	1895	1895	1895	1895	1895	0
396	20240328	130900	1895	1895	1895	1895	1895	0
397	20240328	130800	1895	1895	1895	1895	1895	0
398	20240328	130700	1895	1895	1895	1895	1895	0
399	20240328	130600	1895	1895	1895	1895	1895	0
400	20240328	130500	1895	1895	1895	1895	1895	0
401	20240328	130400	1895	1895	1895	1895	1895	0
402	20240328	130300	1895	1895	1895	1895	1895	0
403	20240328	130200	1895	1895	1895	1895	1895	0
404	20240328	130100	1895	1895	1895	1895	1895	0
405	20240328	130000	1895	1895	1895	1895	1895	0
406	20240328	125900	1895	1895	1895	1895	1895	0
407	20240328	125800	1895	1895	1895	1895	1895	0
408	20240328	125700	1895	1895	1895	1895	1895	0
409	20240328	125600	1895	1895	1895	1895	1895	0
410	20240328	125500	1895	1895	1895	1895	1895	0
411	20240328	125400	1895	1895	1895	1895	1895	0
412	20240328	125300	1895	1895	1895	1895	1895	0
413	20240328	125200	1895	1895	1895	1895	1895	0
414	20240328	125100	1895	1895	1895	1895	1895	0
415	20240328	125000	1895	1895	1895	1895	1895	0
416	20240328	124900	1895	1895	1895	1895	1895	0
417	20240328	124800	1895	1895	1895	1895	1895	0
418	20240328	124700	1895	1895	1895	1895	1895	0
419	20240328	124600	1895	1895	1895	1895	1895	0
420	20240328	124500	1895	1895	1895	1895	1895	0
421	20240328	124400	1895	1895	1895	1895	1895	0
422	20240328	124300	1895	1895	1895	1895	1895	0
423	20240328	124200	1895	1895	1895	1895	1895	0
424	20240328	124100	1895	1895	1895	1895	1895	0
425	20240328	124000	1895	1895	1895	1895	1895	0
426	20240328	123900	1895	1895	1895	1895	1895	0
427	20240328	123800	1895	1895	1895	1895	1895	0
428	20240328	123700	1895	1895	1895	1895	1895	0
429	20240328	123600	1895	1895	1895	1895	1895	0
430	20240328	123500	1895	1895	1895	1895	1895	0
431	20240328	123400	1895	1895	1895	1895	1895	0
432	20240328	123300	1895	1895	1895	1895	1895	0
433	20240328	123200	1895	1895	1895	1895	1895	0
434	20240328	123100	1895	1895	1895	1895	1895	0
435	20240328	123000	1895	1895	1895	1895	1895	0
436	20240328	122900	1895	1895	1895	1895	1895	0
437	20240328	122800	1895	1895	1895	1895	1895	0
438	20240328	122700	1895	1895	1895	1895	1895	0
439	20240328	122600	1895	1895	1895	1895	1895	0
440	20240328	122500	1895	1895	1895	1895	1895	0
441	20240328	122400	1895	1895	1895	1895	1895	0
442	20240328	122300	1895	1895	1895	1895	1895	0
443	20240328	122200	1895	1895	1895	1895	1895	0
444	20240328	122100	1895	1895	1895	1895	1895	0
445	20240328	122000	1895	1895	1895	1895	1895	0
446	20240328	121900	1895	1895	1895	1895	1895	0
447	20240328	121800	1895	1895	1895	1895	1895	0
448	20240328	121700	1895	1895	1895	1895	1895	0
449	20240328	121600	1895	1895	1895	1895	1895	0
450	20240328	121500	1895	1895	1895	1895	1895	0
451	20240328	121400	1895	1895	1895	1895	1895	0
452	20240328	121300	1895	1895	1895	1895	1895	0
453	20240328	121200	1895	1895	1895	1895	1895	0
454	20240328	121100	1895	1895	1895	1895	1895	0
455	20240328	121000	1895	1895	1895	1895	1895	0
456	20240328	120900	1895	1895	1895	1895	1895	0
457	20240328	120800	1895	1895	1895	1895	1895	0
458	20240328	120700	1895	1895	1895	1895	1895	0
459	20240328	120600	1895	1895	1895	1895	1895	0
460	20240328	120500	1895	1895	1895	1895	1895	0
461	20240328	120400	1895	1895	1895	1895	1895	0
462	20240328	120300	1895	1895	1895	1895	1895	0
463	20240328	120200	1895	1895	1895	1895	1895	0
464	20240328	120100	1895	1895	1895	1895	1895	0
465	20240328	120000	1895	1895	1895	1895	1895	0
466	20240328	115900	1895	1895	1895	1895	1895	0
467	20240328	115800	1895	1895	1895	1895	1895	0
468	20240328	115700	1895	1895	1895	1895	1895	0
469	20240328	115600	1895	1895	1895	1895	1895	0
470	20240328	115500	1895	1895	1895	1895	1895	0
471	20240328	115400	1895	1895	1895	1895	1895	0
472	20240328	115300	1895	1895	1895	1895	1895	0
473	20240328	115200	1895	1895	1895	1895	1895	0
474	20240328	115100	1895	1895	1895	1895	1895	0
475	20240328	115000	1895	1895	1895	1895	1895	0
476	20240328	114900	1895	1895	1895	1895	1895	0
477	20240328	114800	1895	1895	1895	1895	1895	0
478	20240328	114700	1895	1895	1895	1895	1895	0
479	20240328	114600	1895	1895	1895	1895	1895	0
480	20240328	114500	1895	1895	1895	1895	1895	0
481	20240328	114400	1895	1895	1895	1895	1895	0
482	20240328	114300	1895	1895	1895	1895	1895	0
483	20240328	114200	1895	1895	1895	1895	1895	0
484	20240328	114100	1895	1895	1895	1895	1895	0
485	20240328	114000	1895	1895	1895	1895	1895	0
486	20240328	113900	1895	1895	1895	1895	1895	0
487	20240328	113800	1895	1895	1895	1895	1895	0
488	20240328	113700	1895	1895	1895	1895	1895	0
489	20240328	113600	1895	1895	1895	1895	1895	0
490	20240328	113500	1895	1895	1895	1895	1895	0
491	20240328	113400	1895	1895	1895	1895	1895	0
492	20240328	113300	1895	1895	1895	1895	1895	0
493	20240328	113200	1895	1895	1895	1895	1895	0
494	20240328	113100	1895	1895	1895	1895	1895	0
495	20240328	113000	1895	1895	1895	1895	1895	0
496	20240328	112900	1895	1895	1895	1895	1895	0
497	20240328	112800	1895	1895	1895	1895	1895	0
498	20240328	112700	1895	1895	1895	1895	1895	0
499	20240328	112600	1895	1895	1895	1895	1895	0
500	20240328	112500	1895	1895	1895	1895	1895	0
501	20240328	112400	1895	1895	1895	1895	1895	0
502	20240328	112300	1895	1895	1895	1895	1895	0
503	20240328	112200	1895	1895	1895	1895	1895	0
504	20240328	112100	1895	1895	1895	1895	1895	0
505	20240328	112000	1895	1895	1895	1895	1895	0
506	20240328	111900	1895	1895	1895	1895	1895	0
507	20240328	111800	1895	1895	1895	1895	1895	0
508	20240328	111700	1895	1895	1895	1895	1895	0
509	20240328	111600	1895	1895	1895	1895	1895	0
510	20240328	111500	1895	1895	1895	1895	1895	0
511	20240328	111400	1895	1895	1895	1895	1895	0
512	20240328	111300	1895	1895	1895	1895	1895	0
513	20240328	111200	1895	1895	1895	1895	1895	0
514	20240328	111100	1895	1895	1895	1895	1895	0
515	20240328	111000	1895	1895	1895	1895	1895	0
516	20240328	110900	1895	1895	1895	1895	1895	0
517	20240328	110800	1895	1895	1895	1895	1895	0
518	20240328	110700	1895	1895	1895	1895	1895	0
519	20240328	110600	1895	1895	1895	1895	1895	0
520	20240328	110500	1895	1895	1895	1895	1895	0
521	20240328	110400	1895	1895	1895	1895	1895	0
522	20240328	110300	1895	1895	1895	1895	1895	0
523	20240328	110200	1895	1895	1895	1895	1895	0
524	20240328	110100	1895	1895	1895	1895	1895	0
525	20240328	110000	1895	1895	1895	1895	1895	0
526	20240328	105900	1895	1895	1895	1895	1895	0
527	20240328	105800	1895	1895	1895	1895	1895	0
528	20240328	105700	1895	1895	1895	1895	1895	0
529	20240328	105600	1895	1895	1895	1895	1895	0
530	20240328	105500	1895	1895	1895	1895	1895	0
531	20240328	105400	1895	1895	1895	1895	1895	0
532	20240328	105300	1895	1895	1895	1895	1895	0
533	20240328	105200	1895	1895	1895	1895	1895	0
534	20240328	105100	1895	1895	1895	1895	1895	0
535	20240328	105000	1895	1895	1895	1895	1895	0
536	20240328	104900	1895	1895	1895	1895	1895	0
537	20240328	104800	1895	1895	1895	1895	1895	0
538	20240328	104700	1895	1895	1895	1895	1895	0
539	20240328	104600	1895	1895	1895	1895	1895	0
540	20240328	104500	1895	1895	1895	1895	1895	0
541	20240328	104400	1895	1895	1895	1895	1895	0
542	20240328	104300	1895	1895	1895	1895	1895	0
543	20240328	104200	1895	1895	1895	1895	1895	0
544	20240328	104100	1895	1895	1895	1895	1895	0
545	20240328	104000	1895	1895	1895	1895	1895	0
546	20240328	103900	1895	1895	1895	1895	1895	0
547	20240328	103800	1895	1895	1895	1895	1895	0
548	20240328	103700	1895	1895	1895	1895	1895	0
549	20240328	103600	1895	1895	1895	1895	1895	0
550	20240328	103500	1895	1895	1895	1895	1895	0
551	20240328	103400	1895	1895	1895	1895	1895	0
552	20240328	103300	1895	1895	1895	1895	1895	0
553	20240328	103200	1895	1895	1895	1895	1895	0
554	20240328	103100	1895	1895	1895	1895	1895	0
555	20240328	103000	1895	1895	1895	1895	1895	0
556	20240328	102900	1895	1895	1895	1895	1895	0
557	20240328	102800	1895	1895	1895	1895	1895	0
558	20240328	102700	1895	1895	1895	1895	1895	0
559	20240328	102600	1895	1895	1895	1895	1895	0
560	20240328	102500	1895	1895	1895	1895	1895	0
561	20240328	102400	1895	1895	1895	1895	1895	0
562	20240328	102300	1895	1895	1895	1895	1895	0
563	20240328	102200	1895	1895	1895	1895	1895	0
564	20240328	102100	1895	1895	1895	1895	1895	0
565	20240328	102000	1895	1895	1895	1895	1895	0
566	20240328	101900	1895	1895	1895	1895	1895	0
567	20240328	101800	1895	1895	1895	1895	1895	0
568	20240328	101700	1895	1895	1895	1895	1895	0
569	20240328	101600	1895	1895	1895	1895	1895	0
570	20240328	101500	1895	1895	1895	1895	1895	0
571	20240328	101400	1895	1895	1895	1895	1895	0
572	20240328	101300	1895	1895	1895	1895	1895	0
573	20240328	101200	1895	1895	1895	1895	1895	0
574	20240328	101100	1895	1895	1895	1895	1895	0
575	20240328	101000	1895	1895	1895	1895	1895	0
576	20240328	100900	1895	1895	1895	1895	1895	0
577	20240328	100800	1895	1895	1895	1895	1895	0
578	20240328	100700	1895	1895	1895	1895	1895	0
579	20240328	100600	1895	1895	1895	1895	1895	0
580	20240328	100500	1895	1895	1895	1895	1895	0
581	20240328	100400	1895	1895	1895	1895	1895	0
582	20240328	100300	1895	1895	1895	1895	1895	0
583	20240328	100200	1895	1895	1895	1895	1895	0
584	20240328	100100	1895	1895	1895	1895	1895	0
585	20240328	100000	1895	1895	1895	1895	1895	0
586	20240328	095900	1895	1895	1895	1895	1895	0
587	20240328	095800	1895	1895	1895	1895	1895	0
588	20240328	095700	1895	1895	1895	1895	1895	0
589	20240328	095600	1895	1895	1895	1895	1895	0
590	20240328	095500	1895	1895	1895	1895	1895	0
591	20240328	095400	1895	1895	1895	1895	1895	0
592	20240328	095300	1895	1895	1895	1895	1895	0
593	20240328	095200	1895	1895	1895	1895	1895	0
594	20240328	095100	1895	1895	1895	1895	1895	0
595	20240328	095000	1895	1895	1895	1895	1895	0
596	20240328	094900	1895	1895	1895	1895	1895	0
597	20240328	094800	1895	1895	1895	1895	1895	0
598	20240328	094700	1895	1895	1895	1895	1895	0
599	20240328	094600	1895	1895	1895	1895	1895	0
600	20240328	094500	1895	1895	1895	1895	1895	0
601	20240328	094400	1895	1895	1895	1895	1895	0
602	20240328	094300	1895	1895	1895	1895	1895	0
603	20240328	094200	1895	1895	1895	1895	1895	0
604	20240328	094100	1895	1895	1895	1895	1895	0
605	20240328	094000	1895	1895	1895	1895	1895	0
606	20240328	093900	1895	1895	1895	1895	1895	0
607	20240328	093800	1895	1895	1895	1895	1895	0
608	20240328	093700	1895	1895	1895	1895	1895	0
609	20240328	093600	1895	1895	1895	1895	1895	0
610	20240328	093500	1895	1895	1895	1895	1895	0
611	20240328	093400	1895	1895	1895	1895	1895	0
612	20240328	093300	1895	1895	1895	1895	1895	0
613	20240328	093200	1895	1895	1895	1895	1895	0
614	20240328	093100	1895	1895	1895	1895	1895	0
615	20240328	093000	1895	1895	1895	1895	1895	0
616	20240328	092900	1895	1895	1895	1895	1895	0
617	20240328	092800	1895	1895	1895	1895	1895	0
618	20240328	092700	1895	1895	1895	1895	1895	0
619	20240328	092600	1895	1895	1895	1895	1895	0
620	20240328	092500	1895	1895	1895	1895	1895	0
621	20240328	092400	1895	1895	1895	1895	1895	0
622	20240328	092300	1895	1895	1895	1895	1895	0
623	20240328	092200	1895	1895	1895	1895	1895	0
624	20240328	092100	1895	1895	1895	1895	1895	0
625	20240328	092000	1895	1895	1895	1895	1895	0
626	20240328	091900	1895	1895	1895	1895	1895	0
627	20240328	091800	1895	1895	1895	1895	1895	0
628	20240328	091700	1895	1895	1895	1895	1895	0
629	20240328	091600	1895	1895	1895	1895	1895	0
630	20240328	091500	1895	1895	1895	1895	1895	0
631	20240328	091400	1895	1895	1895	1895	1895	0
632	20240328	091300	1895	1895	1895	1895	1895	0
633	20240328	091200	1895	1895	1895	1895	1895	0
634	20240328	091100	1895	1895	1895	1895	1895	0
635	20240328	091000	1895	1895	1895	1895	1895	0
636	20240328	090900	1895	1895	1895	1895	1895	0
637	20240328	090800	1895	1895	1895	1895	1895	0
638	20240328	090700	1895	1895	1895	1895	1895	0
639	20240328	090600	1895	1895	1895	1895	1895	0
640	20240328	090500	1895	1895	1895	1895	1895	0
641	20240328	090400	1895	1895	1895	1895	1895	0
642	20240328	090300	1895	1895	1895	1895	1895	0
643	20240328	090200	1895	1895	1895	1895	1895	0
644	20240328	090100	1895	1895	1895	1895	1895	0
645	20240328	090000	1895	1895	1895	1895	1895	1