KissMeData/093510/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200000	1894	1894	1894	1894	1894	1
3	20240325	195900	1894	1894	1894	1894	1894	0
4	20240325	195800	1894	1894	1894	1894	1894	0
5	20240325	195700	1894	1894	1894	1894	1894	0
6	20240325	195600	1894	1894	1894	1894	1894	0
7	20240325	195500	1894	1894	1894	1894	1894	0
8	20240325	195400	1894	1894	1894	1894	1894	0
9	20240325	195300	1894	1894	1894	1894	1894	0
10	20240325	195200	1894	1894	1894	1894	1894	0
11	20240325	195100	1894	1894	1894	1894	1894	0
12	20240325	195000	1894	1894	1894	1894	1894	0
13	20240325	194900	1894	1894	1894	1894	1894	0
14	20240325	194800	1894	1894	1894	1894	1894	0
15	20240325	194700	1894	1894	1894	1894	1894	0
16	20240325	194600	1894	1894	1894	1894	1894	0
17	20240325	194500	1894	1894	1894	1894	1894	0
18	20240325	194400	1894	1894	1894	1894	1894	0
19	20240325	194300	1894	1894	1894	1894	1894	0
20	20240325	194200	1894	1894	1894	1894	1894	0
21	20240325	194100	1894	1894	1894	1894	1894	0
22	20240325	194000	1894	1894	1894	1894	1894	0
23	20240325	193900	1894	1894	1894	1894	1894	0
24	20240325	193800	1894	1894	1894	1894	1894	0
25	20240325	193700	1894	1894	1894	1894	1894	0
26	20240325	193600	1894	1894	1894	1894	1894	0
27	20240325	193500	1894	1894	1894	1894	1894	0
28	20240325	193400	1894	1894	1894	1894	1894	0
29	20240325	193300	1894	1894	1894	1894	1894	0
30	20240325	193200	1894	1894	1894	1894	1894	0
31	20240325	193100	1894	1894	1894	1894	1894	0
32	20240325	193000	1894	1894	1894	1894	1894	1
33	20240325	192900	1894	1894	1894	1894	1894	0
34	20240325	192800	1894	1894	1894	1894	1894	0
35	20240325	192700	1894	1894	1894	1894	1894	0
36	20240325	192600	1894	1894	1894	1894	1894	0
37	20240325	192500	1894	1894	1894	1894	1894	0
38	20240325	192400	1894	1894	1894	1894	1894	0
39	20240325	192300	1894	1894	1894	1894	1894	0
40	20240325	192200	1894	1894	1894	1894	1894	0
41	20240325	192100	1894	1894	1894	1894	1894	0
42	20240325	192000	1894	1894	1894	1894	1894	0
43	20240325	191900	1894	1894	1894	1894	1894	0
44	20240325	191800	1894	1894	1894	1894	1894	0
45	20240325	191700	1894	1894	1894	1894	1894	0
46	20240325	191600	1894	1894	1894	1894	1894	0
47	20240325	191500	1894	1894	1894	1894	1894	0
48	20240325	191400	1894	1894	1894	1894	1894	0
49	20240325	191300	1894	1894	1894	1894	1894	0
50	20240325	191200	1894	1894	1894	1894	1894	0
51	20240325	191100	1894	1894	1894	1894	1894	0
52	20240325	191000	1894	1894	1894	1894	1894	0
53	20240325	190900	1894	1894	1894	1894	1894	0
54	20240325	190800	1894	1894	1894	1894	1894	0
55	20240325	190700	1894	1894	1894	1894	1894	0
56	20240325	190600	1894	1894	1894	1894	1894	0
57	20240325	190500	1894	1894	1894	1894	1894	0
58	20240325	190400	1894	1894	1894	1894	1894	0
59	20240325	190300	1894	1894	1894	1894	1894	0
60	20240325	190200	1894	1894	1894	1894	1894	0
61	20240325	190100	1894	1894	1894	1894	1894	0
62	20240325	190000	1894	1894	1894	1894	1894	1
63	20240325	185900	1894	1894	1894	1894	1894	0
64	20240325	185800	1894	1894	1894	1894	1894	0
65	20240325	185700	1894	1894	1894	1894	1894	0
66	20240325	185600	1894	1894	1894	1894	1894	0
67	20240325	185500	1894	1894	1894	1894	1894	0
68	20240325	185400	1894	1894	1894	1894	1894	0
69	20240325	185300	1894	1894	1894	1894	1894	0
70	20240325	185200	1894	1894	1894	1894	1894	0
71	20240325	185100	1894	1894	1894	1894	1894	0
72	20240325	185000	1894	1894	1894	1894	1894	0
73	20240325	184900	1894	1894	1894	1894	1894	0
74	20240325	184800	1894	1894	1894	1894	1894	0
75	20240325	184700	1894	1894	1894	1894	1894	0
76	20240325	184600	1894	1894	1894	1894	1894	0
77	20240325	184500	1894	1894	1894	1894	1894	0
78	20240325	184400	1894	1894	1894	1894	1894	0
79	20240325	184300	1894	1894	1894	1894	1894	0
80	20240325	184200	1894	1894	1894	1894	1894	0
81	20240325	184100	1894	1894	1894	1894	1894	0
82	20240325	184000	1894	1894	1894	1894	1894	0
83	20240325	183900	1894	1894	1894	1894	1894	0
84	20240325	183800	1894	1894	1894	1894	1894	0
85	20240325	183700	1894	1894	1894	1894	1894	0
86	20240325	183600	1894	1894	1894	1894	1894	0
87	20240325	183500	1894	1894	1894	1894	1894	0
88	20240325	183400	1894	1894	1894	1894	1894	0
89	20240325	183300	1894	1894	1894	1894	1894	0
90	20240325	183200	1894	1894	1894	1894	1894	0
91	20240325	183100	1894	1894	1894	1894	1894	0
92	20240325	183000	1894	1894	1894	1894	1894	1
93	20240325	182900	1894	1894	1894	1894	1894	0
94	20240325	182800	1894	1894	1894	1894	1894	0
95	20240325	182700	1894	1894	1894	1894	1894	0
96	20240325	182600	1894	1894	1894	1894	1894	0
97	20240325	182500	1894	1894	1894	1894	1894	0
98	20240325	182400	1894	1894	1894	1894	1894	0
99	20240325	182300	1894	1894	1894	1894	1894	0
100	20240325	182200	1894	1894	1894	1894	1894	0
101	20240325	182100	1894	1894	1894	1894	1894	0
102	20240325	182000	1894	1894	1894	1894	1894	0
103	20240325	181900	1894	1894	1894	1894	1894	0
104	20240325	181800	1894	1894	1894	1894	1894	0
105	20240325	181700	1894	1894	1894	1894	1894	0
106	20240325	181600	1894	1894	1894	1894	1894	0
107	20240325	181500	1894	1894	1894	1894	1894	0
108	20240325	181400	1894	1894	1894	1894	1894	0
109	20240325	181300	1894	1894	1894	1894	1894	0
110	20240325	181200	1894	1894	1894	1894	1894	0
111	20240325	181100	1894	1894	1894	1894	1894	0
112	20240325	181000	1894	1894	1894	1894	1894	0
113	20240325	180900	1894	1894	1894	1894	1894	0
114	20240325	180800	1894	1894	1894	1894	1894	0
115	20240325	180700	1894	1894	1894	1894	1894	0
116	20240325	180600	1894	1894	1894	1894	1894	0
117	20240325	180500	1894	1894	1894	1894	1894	0
118	20240325	180400	1894	1894	1894	1894	1894	0
119	20240325	180300	1894	1894	1894	1894	1894	0
120	20240325	180200	1894	1894	1894	1894	1894	0
121	20240325	180100	1894	1894	1894	1894	1894	0
122	20240325	180000	1894	1894	1894	1894	1894	1
123	20240325	175900	1894	1894	1894	1894	1894	0
124	20240325	175800	1894	1894	1894	1894	1894	0
125	20240325	175700	1894	1894	1894	1894	1894	0
126	20240325	175600	1894	1894	1894	1894	1894	0
127	20240325	175500	1894	1894	1894	1894	1894	0
128	20240325	175400	1894	1894	1894	1894	1894	0
129	20240325	175300	1894	1894	1894	1894	1894	0
130	20240325	175200	1894	1894	1894	1894	1894	0
131	20240325	175100	1894	1894	1894	1894	1894	0
132	20240325	175000	1894	1894	1894	1894	1894	0
133	20240325	174900	1894	1894	1894	1894	1894	0
134	20240325	174800	1894	1894	1894	1894	1894	0
135	20240325	174700	1894	1894	1894	1894	1894	0
136	20240325	174600	1894	1894	1894	1894	1894	0
137	20240325	174500	1894	1894	1894	1894	1894	0
138	20240325	174400	1894	1894	1894	1894	1894	0
139	20240325	174300	1894	1894	1894	1894	1894	0
140	20240325	174200	1894	1894	1894	1894	1894	0
141	20240325	174100	1894	1894	1894	1894	1894	0
142	20240325	174000	1894	1894	1894	1894	1894	0
143	20240325	173900	1894	1894	1894	1894	1894	0
144	20240325	173800	1894	1894	1894	1894	1894	0
145	20240325	173700	1894	1894	1894	1894	1894	0
146	20240325	173600	1894	1894	1894	1894	1894	0
147	20240325	173500	1894	1894	1894	1894	1894	0
148	20240325	173400	1894	1894	1894	1894	1894	0
149	20240325	173300	1894	1894	1894	1894	1894	0
150	20240325	173200	1894	1894	1894	1894	1894	0
151	20240325	173100	1894	1894	1894	1894	1894	0
152	20240325	173000	1894	1894	1894	1894	1894	1
153	20240325	172900	1894	1894	1894	1894	1894	0
154	20240325	172800	1894	1894	1894	1894	1894	0
155	20240325	172700	1894	1894	1894	1894	1894	0
156	20240325	172600	1894	1894	1894	1894	1894	0
157	20240325	172500	1894	1894	1894	1894	1894	0
158	20240325	172400	1894	1894	1894	1894	1894	0
159	20240325	172300	1894	1894	1894	1894	1894	0
160	20240325	172200	1894	1894	1894	1894	1894	0
161	20240325	172100	1894	1894	1894	1894	1894	0
162	20240325	172000	1894	1894	1894	1894	1894	0
163	20240325	171900	1894	1894	1894	1894	1894	0
164	20240325	171800	1894	1894	1894	1894	1894	0
165	20240325	171700	1894	1894	1894	1894	1894	0
166	20240325	171600	1894	1894	1894	1894	1894	0
167	20240325	171500	1894	1894	1894	1894	1894	0
168	20240325	171400	1894	1894	1894	1894	1894	0
169	20240325	171300	1894	1894	1894	1894	1894	0
170	20240325	171200	1894	1894	1894	1894	1894	0
171	20240325	171100	1894	1894	1894	1894	1894	0
172	20240325	171000	1894	1894	1894	1894	1894	0
173	20240325	170900	1894	1894	1894	1894	1894	0
174	20240325	170800	1894	1894	1894	1894	1894	0
175	20240325	170700	1894	1894	1894	1894	1894	0
176	20240325	170600	1894	1894	1894	1894	1894	0
177	20240325	170500	1894	1894	1894	1894	1894	0
178	20240325	170400	1894	1894	1894	1894	1894	0
179	20240325	170300	1894	1894	1894	1894	1894	0
180	20240325	170200	1894	1894	1894	1894	1894	0
181	20240325	170100	1894	1894	1894	1894	1894	0
182	20240325	170000	1894	1894	1894	1894	1894	1
183	20240325	165900	1894	1894	1894	1894	1894	0
184	20240325	165800	1894	1894	1894	1894	1894	0
185	20240325	165700	1894	1894	1894	1894	1894	0
186	20240325	165600	1894	1894	1894	1894	1894	0
187	20240325	165500	1894	1894	1894	1894	1894	0
188	20240325	165400	1894	1894	1894	1894	1894	0
189	20240325	165300	1894	1894	1894	1894	1894	0
190	20240325	165200	1894	1894	1894	1894	1894	0
191	20240325	165100	1894	1894	1894	1894	1894	0
192	20240325	165000	1894	1894	1894	1894	1894	0
193	20240325	164900	1894	1894	1894	1894	1894	0
194	20240325	164800	1894	1894	1894	1894	1894	0
195	20240325	164700	1894	1894	1894	1894	1894	0
196	20240325	164600	1894	1894	1894	1894	1894	0
197	20240325	164500	1894	1894	1894	1894	1894	0
198	20240325	164400	1894	1894	1894	1894	1894	0
199	20240325	164300	1894	1894	1894	1894	1894	0
200	20240325	164200	1894	1894	1894	1894	1894	0
201	20240325	164100	1894	1894	1894	1894	1894	0
202	20240325	164000	1894	1894	1894	1894	1894	0
203	20240325	163900	1894	1894	1894	1894	1894	0
204	20240325	163800	1894	1894	1894	1894	1894	0
205	20240325	163700	1894	1894	1894	1894	1894	0
206	20240325	163600	1894	1894	1894	1894	1894	0
207	20240325	163500	1894	1894	1894	1894	1894	0
208	20240325	163400	1894	1894	1894	1894	1894	0
209	20240325	163300	1894	1894	1894	1894	1894	0
210	20240325	163200	1894	1894	1894	1894	1894	0
211	20240325	163100	1894	1894	1894	1894	1894	0
212	20240325	163000	1894	1894	1894	1894	1894	1
213	20240325	162900	1894	1894	1894	1894	1894	0
214	20240325	162800	1894	1894	1894	1894	1894	0
215	20240325	162700	1894	1894	1894	1894	1894	0
216	20240325	162600	1894	1894	1894	1894	1894	0
217	20240325	162500	1894	1894	1894	1894	1894	0
218	20240325	162400	1894	1894	1894	1894	1894	0
219	20240325	162300	1894	1894	1894	1894	1894	0
220	20240325	162200	1894	1894	1894	1894	1894	0
221	20240325	162100	1894	1894	1894	1894	1894	0
222	20240325	162000	1894	1894	1894	1894	1894	0
223	20240325	161900	1894	1894	1894	1894	1894	0
224	20240325	161800	1894	1894	1894	1894	1894	0
225	20240325	161700	1894	1894	1894	1894	1894	0
226	20240325	161600	1894	1894	1894	1894	1894	0
227	20240325	161500	1894	1894	1894	1894	1894	0
228	20240325	161400	1894	1894	1894	1894	1894	0
229	20240325	161300	1894	1894	1894	1894	1894	0
230	20240325	161200	1894	1894	1894	1894	1894	0
231	20240325	161100	1894	1894	1894	1894	1894	0
232	20240325	161000	1894	1894	1894	1894	1894	0
233	20240325	160900	1894	1894	1894	1894	1894	0
234	20240325	160800	1894	1894	1894	1894	1894	0
235	20240325	160700	1894	1894	1894	1894	1894	0
236	20240325	160600	1894	1894	1894	1894	1894	0
237	20240325	160500	1894	1894	1894	1894	1894	0
238	20240325	160400	1894	1894	1894	1894	1894	0
239	20240325	160300	1894	1894	1894	1894	1894	0
240	20240325	160200	1894	1894	1894	1894	1894	0
241	20240325	160100	1894	1894	1894	1894	1894	0
242	20240325	160000	1894	1894	1894	1894	1894	1
243	20240325	155900	1894	1894	1894	1894	1894	0
244	20240325	155800	1894	1894	1894	1894	1894	0
245	20240325	155700	1894	1894	1894	1894	1894	0
246	20240325	155600	1894	1894	1894	1894	1894	0
247	20240325	155500	1894	1894	1894	1894	1894	0
248	20240325	155400	1894	1894	1894	1894	1894	0
249	20240325	155300	1894	1894	1894	1894	1894	0
250	20240325	155200	1894	1894	1894	1894	1894	0
251	20240325	155100	1894	1894	1894	1894	1894	0
252	20240325	155000	1894	1894	1894	1894	1894	0
253	20240325	154900	1894	1894	1894	1894	1894	0
254	20240325	154800	1894	1894	1894	1894	1894	0
255	20240325	154700	1894	1894	1894	1894	1894	0
256	20240325	154600	1894	1894	1894	1894	1894	0
257	20240325	154500	1894	1894	1894	1894	1894	0
258	20240325	154400	1894	1894	1894	1894	1894	0
259	20240325	154300	1894	1894	1894	1894	1894	0
260	20240325	154200	1894	1894	1894	1894	1894	0
261	20240325	154100	1894	1894	1894	1894	1894	0
262	20240325	154000	1894	1894	1894	1894	1894	0
263	20240325	153900	1894	1894	1894	1894	1894	0
264	20240325	153800	1894	1894	1894	1894	1894	0
265	20240325	153700	1894	1894	1894	1894	1894	0
266	20240325	153600	1894	1894	1894	1894	1894	0
267	20240325	153500	1894	1894	1894	1894	1894	0
268	20240325	153400	1894	1894	1894	1894	1894	0
269	20240325	153300	1894	1894	1894	1894	1894	0
270	20240325	153200	1894	1894	1894	1894	1894	0
271	20240325	153100	1894	1894	1894	1894	1894	0
272	20240325	153000	1894	1894	1894	1894	1894	1
273	20240325	152900	1894	1894	1894	1894	1894	0
274	20240325	152800	1894	1894	1894	1894	1894	0
275	20240325	152700	1894	1894	1894	1894	1894	0
276	20240325	152600	1894	1894	1894	1894	1894	0
277	20240325	152500	1894	1894	1894	1894	1894	0
278	20240325	152400	1894	1894	1894	1894	1894	0
279	20240325	152300	1894	1894	1894	1894	1894	0
280	20240325	152200	1894	1894	1894	1894	1894	0
281	20240325	152100	1894	1894	1894	1894	1894	0
282	20240325	152000	1894	1894	1894	1894	1894	0
283	20240325	151900	1894	1894	1894	1894	1894	0
284	20240325	151800	1894	1894	1894	1894	1894	0
285	20240325	151700	1894	1894	1894	1894	1894	0
286	20240325	151600	1894	1894	1894	1894	1894	0
287	20240325	151500	1894	1894	1894	1894	1894	0
288	20240325	151400	1894	1894	1894	1894	1894	0
289	20240325	151300	1894	1894	1894	1894	1894	0
290	20240325	151200	1894	1894	1894	1894	1894	0
291	20240325	151100	1894	1894	1894	1894	1894	0
292	20240325	151000	1894	1894	1894	1894	1894	0
293	20240325	150900	1894	1894	1894	1894	1894	0
294	20240325	150800	1894	1894	1894	1894	1894	0
295	20240325	150700	1894	1894	1894	1894	1894	0
296	20240325	150600	1894	1894	1894	1894	1894	0
297	20240325	150500	1894	1894	1894	1894	1894	0
298	20240325	150400	1894	1894	1894	1894	1894	0
299	20240325	150300	1894	1894	1894	1894	1894	0
300	20240325	150200	1894	1894	1894	1894	1894	0
301	20240325	150100	1894	1894	1894	1894	1894	0
302	20240325	150000	1894	1894	1894	1894	1894	0
303	20240325	145900	1894	1894	1894	1894	1894	0
304	20240325	145800	1894	1894	1894	1894	1894	0
305	20240325	145700	1894	1894	1894	1894	1894	0
306	20240325	145600	1894	1894	1894	1894	1894	0
307	20240325	145500	1894	1894	1894	1894	1894	0
308	20240325	145400	1894	1894	1894	1894	1894	0
309	20240325	145300	1894	1894	1894	1894	1894	0
310	20240325	145200	1894	1894	1894	1894	1894	0
311	20240325	145100	1894	1894	1894	1894	1894	0
312	20240325	145000	1894	1894	1894	1894	1894	0
313	20240325	144900	1894	1894	1894	1894	1894	0
314	20240325	144800	1894	1894	1894	1894	1894	0
315	20240325	144700	1894	1894	1894	1894	1894	0
316	20240325	144600	1894	1894	1894	1894	1894	0
317	20240325	144500	1894	1894	1894	1894	1894	0
318	20240325	144400	1894	1894	1894	1894	1894	0
319	20240325	144300	1894	1894	1894	1894	1894	0
320	20240325	144200	1894	1894	1894	1894	1894	0
321	20240325	144100	1894	1894	1894	1894	1894	0
322	20240325	144000	1894	1894	1894	1894	1894	0
323	20240325	143900	1894	1894	1894	1894	1894	0
324	20240325	143800	1894	1894	1894	1894	1894	0
325	20240325	143700	1894	1894	1894	1894	1894	0
326	20240325	143600	1894	1894	1894	1894	1894	0
327	20240325	143500	1894	1894	1894	1894	1894	0
328	20240325	143400	1894	1894	1894	1894	1894	0
329	20240325	143300	1894	1894	1894	1894	1894	0
330	20240325	143200	1894	1894	1894	1894	1894	0
331	20240325	143100	1894	1894	1894	1894	1894	0
332	20240325	143000	1894	1894	1894	1894	1894	0
333	20240325	142900	1894	1894	1894	1894	1894	0
334	20240325	142800	1894	1894	1894	1894	1894	0
335	20240325	142700	1894	1894	1894	1894	1894	0
336	20240325	142600	1894	1894	1894	1894	1894	0
337	20240325	142500	1894	1894	1894	1894	1894	0
338	20240325	142400	1894	1894	1894	1894	1894	0
339	20240325	142300	1894	1894	1894	1894	1894	0
340	20240325	142200	1894	1894	1894	1894	1894	0
341	20240325	142100	1894	1894	1894	1894	1894	0
342	20240325	142000	1894	1894	1894	1894	1894	0
343	20240325	141900	1894	1894	1894	1894	1894	0
344	20240325	141800	1894	1894	1894	1894	1894	0
345	20240325	141700	1894	1894	1894	1894	1894	0
346	20240325	141600	1894	1894	1894	1894	1894	0
347	20240325	141500	1894	1894	1894	1894	1894	0
348	20240325	141400	1894	1894	1894	1894	1894	0
349	20240325	141300	1894	1894	1894	1894	1894	0
350	20240325	141200	1894	1894	1894	1894	1894	0
351	20240325	141100	1894	1894	1894	1894	1894	0
352	20240325	141000	1894	1894	1894	1894	1894	0
353	20240325	140900	1894	1894	1894	1894	1894	0
354	20240325	140800	1894	1894	1894	1894	1894	0
355	20240325	140700	1894	1894	1894	1894	1894	0
356	20240325	140600	1894	1894	1894	1894	1894	0
357	20240325	140500	1894	1894	1894	1894	1894	0
358	20240325	140400	1894	1894	1894	1894	1894	0
359	20240325	140300	1894	1894	1894	1894	1894	0
360	20240325	140200	1894	1894	1894	1894	1894	0
361	20240325	140100	1894	1894	1894	1894	1894	0
362	20240325	140000	1894	1894	1894	1894	1894	0
363	20240325	135900	1894	1894	1894	1894	1894	0
364	20240325	135800	1894	1894	1894	1894	1894	0
365	20240325	135700	1894	1894	1894	1894	1894	0
366	20240325	135600	1894	1894	1894	1894	1894	0
367	20240325	135500	1894	1894	1894	1894	1894	0
368	20240325	135400	1894	1894	1894	1894	1894	0
369	20240325	135300	1894	1894	1894	1894	1894	0
370	20240325	135200	1894	1894	1894	1894	1894	0
371	20240325	135100	1894	1894	1894	1894	1894	0
372	20240325	135000	1894	1894	1894	1894	1894	0
373	20240325	134900	1894	1894	1894	1894	1894	0
374	20240325	134800	1894	1894	1894	1894	1894	0
375	20240325	134700	1894	1894	1894	1894	1894	0
376	20240325	134600	1894	1894	1894	1894	1894	0
377	20240325	134500	1894	1894	1894	1894	1894	0
378	20240325	134400	1894	1894	1894	1894	1894	0
379	20240325	134300	1894	1894	1894	1894	1894	0
380	20240325	134200	1894	1894	1894	1894	1894	0
381	20240325	134100	1894	1894	1894	1894	1894	0
382	20240325	134000	1894	1894	1894	1894	1894	0
383	20240325	133900	1894	1894	1894	1894	1894	0
384	20240325	133800	1894	1894	1894	1894	1894	0
385	20240325	133700	1894	1894	1894	1894	1894	0
386	20240325	133600	1894	1894	1894	1894	1894	0
387	20240325	133500	1894	1894	1894	1894	1894	0
388	20240325	133400	1894	1894	1894	1894	1894	0
389	20240325	133300	1894	1894	1894	1894	1894	0
390	20240325	133200	1894	1894	1894	1894	1894	0
391	20240325	133100	1894	1894	1894	1894	1894	0
392	20240325	133000	1894	1894	1894	1894	1894	0
393	20240325	132900	1894	1894	1894	1894	1894	0
394	20240325	132800	1894	1894	1894	1894	1894	0
395	20240325	132700	1894	1894	1894	1894	1894	0
396	20240325	132600	1894	1894	1894	1894	1894	0
397	20240325	132500	1894	1894	1894	1894	1894	0
398	20240325	132400	1894	1894	1894	1894	1894	0
399	20240325	132300	1894	1894	1894	1894	1894	0
400	20240325	132200	1894	1894	1894	1894	1894	0
401	20240325	132100	1894	1894	1894	1894	1894	0
402	20240325	132000	1894	1894	1894	1894	1894	0
403	20240325	131900	1894	1894	1894	1894	1894	0
404	20240325	131800	1894	1894	1894	1894	1894	0
405	20240325	131700	1894	1894	1894	1894	1894	0
406	20240325	131600	1894	1894	1894	1894	1894	0
407	20240325	131500	1894	1894	1894	1894	1894	0
408	20240325	131400	1894	1894	1894	1894	1894	0
409	20240325	131300	1894	1894	1894	1894	1894	0
410	20240325	131200	1894	1894	1894	1894	1894	0
411	20240325	131100	1894	1894	1894	1894	1894	0
412	20240325	131000	1894	1894	1894	1894	1894	0
413	20240325	130900	1894	1894	1894	1894	1894	0
414	20240325	130800	1894	1894	1894	1894	1894	0
415	20240325	130700	1894	1894	1894	1894	1894	0
416	20240325	130600	1894	1894	1894	1894	1894	0
417	20240325	130500	1894	1894	1894	1894	1894	0
418	20240325	130400	1894	1894	1894	1894	1894	0
419	20240325	130300	1894	1894	1894	1894	1894	0
420	20240325	130200	1894	1894	1894	1894	1894	0
421	20240325	130100	1894	1894	1894	1894	1894	0
422	20240325	130000	1894	1894	1894	1894	1894	0
423	20240325	125900	1894	1894	1894	1894	1894	0
424	20240325	125800	1894	1894	1894	1894	1894	0
425	20240325	125700	1894	1894	1894	1894	1894	0
426	20240325	125600	1894	1894	1894	1894	1894	0
427	20240325	125500	1894	1894	1894	1894	1894	0
428	20240325	125400	1894	1894	1894	1894	1894	0
429	20240325	125300	1894	1894	1894	1894	1894	0
430	20240325	125200	1894	1894	1894	1894	1894	0
431	20240325	125100	1894	1894	1894	1894	1894	0
432	20240325	125000	1894	1894	1894	1894	1894	0
433	20240325	124900	1894	1894	1894	1894	1894	0
434	20240325	124800	1894	1894	1894	1894	1894	0
435	20240325	124700	1894	1894	1894	1894	1894	0
436	20240325	124600	1894	1894	1894	1894	1894	0
437	20240325	124500	1894	1894	1894	1894	1894	0
438	20240325	124400	1894	1894	1894	1894	1894	0
439	20240325	124300	1894	1894	1894	1894	1894	0
440	20240325	124200	1894	1894	1894	1894	1894	0
441	20240325	124100	1894	1894	1894	1894	1894	0
442	20240325	124000	1894	1894	1894	1894	1894	0
443	20240325	123900	1894	1894	1894	1894	1894	0
444	20240325	123800	1894	1894	1894	1894	1894	0
445	20240325	123700	1894	1894	1894	1894	1894	0
446	20240325	123600	1894	1894	1894	1894	1894	0
447	20240325	123500	1894	1894	1894	1894	1894	0
448	20240325	123400	1894	1894	1894	1894	1894	0
449	20240325	123300	1894	1894	1894	1894	1894	0
450	20240325	123200	1894	1894	1894	1894	1894	0
451	20240325	123100	1894	1894	1894	1894	1894	0
452	20240325	123000	1894	1894	1894	1894	1894	0
453	20240325	122900	1894	1894	1894	1894	1894	0
454	20240325	122800	1894	1894	1894	1894	1894	0
455	20240325	122700	1894	1894	1894	1894	1894	0
456	20240325	122600	1894	1894	1894	1894	1894	0
457	20240325	122500	1894	1894	1894	1894	1894	0
458	20240325	122400	1894	1894	1894	1894	1894	0
459	20240325	122300	1894	1894	1894	1894	1894	0
460	20240325	122200	1894	1894	1894	1894	1894	0
461	20240325	122100	1894	1894	1894	1894	1894	0
462	20240325	122000	1894	1894	1894	1894	1894	0
463	20240325	121900	1894	1894	1894	1894	1894	0
464	20240325	121800	1894	1894	1894	1894	1894	0
465	20240325	121700	1894	1894	1894	1894	1894	0
466	20240325	121600	1894	1894	1894	1894	1894	0
467	20240325	121500	1894	1894	1894	1894	1894	0
468	20240325	121400	1894	1894	1894	1894	1894	0
469	20240325	121300	1894	1894	1894	1894	1894	0
470	20240325	121200	1894	1894	1894	1894	1894	0
471	20240325	121100	1894	1894	1894	1894	1894	0
472	20240325	121000	1894	1894	1894	1894	1894	0
473	20240325	120900	1894	1894	1894	1894	1894	0
474	20240325	120800	1894	1894	1894	1894	1894	0
475	20240325	120700	1894	1894	1894	1894	1894	0
476	20240325	120600	1894	1894	1894	1894	1894	0
477	20240325	120500	1894	1894	1894	1894	1894	0
478	20240325	120400	1894	1894	1894	1894	1894	0
479	20240325	120300	1894	1894	1894	1894	1894	0
480	20240325	120200	1894	1894	1894	1894	1894	0
481	20240325	120100	1894	1894	1894	1894	1894	0
482	20240325	120000	1894	1894	1894	1894	1894	0
483	20240325	115900	1894	1894	1894	1894	1894	0
484	20240325	115800	1894	1894	1894	1894	1894	0
485	20240325	115700	1894	1894	1894	1894	1894	0
486	20240325	115600	1894	1894	1894	1894	1894	0
487	20240325	115500	1894	1894	1894	1894	1894	0
488	20240325	115400	1894	1894	1894	1894	1894	0
489	20240325	115300	1894	1894	1894	1894	1894	0
490	20240325	115200	1894	1894	1894	1894	1894	0
491	20240325	115100	1894	1894	1894	1894	1894	0
492	20240325	115000	1894	1894	1894	1894	1894	0
493	20240325	114900	1894	1894	1894	1894	1894	0
494	20240325	114800	1894	1894	1894	1894	1894	0
495	20240325	114700	1894	1894	1894	1894	1894	0
496	20240325	114600	1894	1894	1894	1894	1894	0
497	20240325	114500	1894	1894	1894	1894	1894	0
498	20240325	114400	1894	1894	1894	1894	1894	0
499	20240325	114300	1894	1894	1894	1894	1894	0
500	20240325	114200	1894	1894	1894	1894	1894	0
501	20240325	114100	1894	1894	1894	1894	1894	0
502	20240325	114000	1894	1894	1894	1894	1894	0
503	20240325	113900	1894	1894	1894	1894	1894	0
504	20240325	113800	1894	1894	1894	1894	1894	0
505	20240325	113700	1894	1894	1894	1894	1894	0
506	20240325	113600	1894	1894	1894	1894	1894	0
507	20240325	113500	1894	1894	1894	1894	1894	0
508	20240325	113400	1894	1894	1894	1894	1894	0
509	20240325	113300	1894	1894	1894	1894	1894	0
510	20240325	113200	1894	1894	1894	1894	1894	0
511	20240325	113100	1894	1894	1894	1894	1894	0
512	20240325	113000	1894	1894	1894	1894	1894	0
513	20240325	112900	1894	1894	1894	1894	1894	0
514	20240325	112800	1894	1894	1894	1894	1894	0
515	20240325	112700	1894	1894	1894	1894	1894	0
516	20240325	112600	1894	1894	1894	1894	1894	0
517	20240325	112500	1894	1894	1894	1894	1894	0
518	20240325	112400	1894	1894	1894	1894	1894	0
519	20240325	112300	1894	1894	1894	1894	1894	0
520	20240325	112200	1894	1894	1894	1894	1894	0
521	20240325	112100	1894	1894	1894	1894	1894	0
522	20240325	112000	1894	1894	1894	1894	1894	0
523	20240325	111900	1894	1894	1894	1894	1894	0
524	20240325	111800	1894	1894	1894	1894	1894	0
525	20240325	111700	1894	1894	1894	1894	1894	0
526	20240325	111600	1894	1894	1894	1894	1894	0
527	20240325	111500	1894	1894	1894	1894	1894	0
528	20240325	111400	1894	1894	1894	1894	1894	0
529	20240325	111300	1894	1894	1894	1894	1894	0
530	20240325	111200	1894	1894	1894	1894	1894	0
531	20240325	111100	1894	1894	1894	1894	1894	0
532	20240325	111000	1894	1894	1894	1894	1894	0
533	20240325	110900	1894	1894	1894	1894	1894	0
534	20240325	110800	1894	1894	1894	1894	1894	0
535	20240325	110700	1894	1894	1894	1894	1894	0
536	20240325	110600	1894	1894	1894	1894	1894	0
537	20240325	110500	1894	1894	1894	1894	1894	0
538	20240325	110400	1894	1894	1894	1894	1894	0
539	20240325	110300	1894	1894	1894	1894	1894	0
540	20240325	110200	1894	1894	1894	1894	1894	0
541	20240325	110100	1894	1894	1894	1894	1894	0
542	20240325	110000	1894	1894	1894	1894	1894	0
543	20240325	105900	1894	1894	1894	1894	1894	0
544	20240325	105800	1894	1894	1894	1894	1894	0
545	20240325	105700	1894	1894	1894	1894	1894	0
546	20240325	105600	1894	1894	1894	1894	1894	0
547	20240325	105500	1894	1894	1894	1894	1894	0
548	20240325	105400	1894	1894	1894	1894	1894	0
549	20240325	105300	1894	1894	1894	1894	1894	0
550	20240325	105200	1894	1894	1894	1894	1894	0
551	20240325	105100	1894	1894	1894	1894	1894	0
552	20240325	105000	1894	1894	1894	1894	1894	0
553	20240325	104900	1894	1894	1894	1894	1894	0
554	20240325	104800	1894	1894	1894	1894	1894	0
555	20240325	104700	1894	1894	1894	1894	1894	0
556	20240325	104600	1894	1894	1894	1894	1894	0
557	20240325	104500	1894	1894	1894	1894	1894	0
558	20240325	104400	1894	1894	1894	1894	1894	0
559	20240325	104300	1894	1894	1894	1894	1894	0
560	20240325	104200	1894	1894	1894	1894	1894	0
561	20240325	104100	1894	1894	1894	1894	1894	0
562	20240325	104000	1894	1894	1894	1894	1894	0
563	20240325	103900	1894	1894	1894	1894	1894	0
564	20240325	103800	1894	1894	1894	1894	1894	0
565	20240325	103700	1894	1894	1894	1894	1894	0
566	20240325	103600	1894	1894	1894	1894	1894	0
567	20240325	103500	1894	1894	1894	1894	1894	0
568	20240325	103400	1894	1894	1894	1894	1894	0
569	20240325	103300	1894	1894	1894	1894	1894	0
570	20240325	103200	1894	1894	1894	1894	1894	0
571	20240325	103100	1894	1894	1894	1894	1894	0
572	20240325	103000	1894	1894	1894	1894	1894	0
573	20240325	102900	1894	1894	1894	1894	1894	0
574	20240325	102800	1894	1894	1894	1894	1894	0
575	20240325	102700	1894	1894	1894	1894	1894	0
576	20240325	102600	1894	1894	1894	1894	1894	0
577	20240325	102500	1894	1894	1894	1894	1894	0
578	20240325	102400	1894	1894	1894	1894	1894	0
579	20240325	102300	1894	1894	1894	1894	1894	0
580	20240325	102200	1894	1894	1894	1894	1894	0
581	20240325	102100	1894	1894	1894	1894	1894	0
582	20240325	102000	1894	1894	1894	1894	1894	0
583	20240325	101900	1894	1894	1894	1894	1894	0
584	20240325	101800	1894	1894	1894	1894	1894	0
585	20240325	101700	1894	1894	1894	1894	1894	0
586	20240325	101600	1894	1894	1894	1894	1894	0
587	20240325	101500	1894	1894	1894	1894	1894	0
588	20240325	101400	1894	1894	1894	1894	1894	0
589	20240325	101300	1894	1894	1894	1894	1894	0
590	20240325	101200	1894	1894	1894	1894	1894	0
591	20240325	101100	1894	1894	1894	1894	1894	0
592	20240325	101000	1894	1894	1894	1894	1894	0
593	20240325	100900	1894	1894	1894	1894	1894	0
594	20240325	100800	1894	1894	1894	1894	1894	0
595	20240325	100700	1894	1894	1894	1894	1894	0
596	20240325	100600	1894	1894	1894	1894	1894	0
597	20240325	100500	1894	1894	1894	1894	1894	0
598	20240325	100400	1894	1894	1894	1894	1894	0
599	20240325	100300	1894	1894	1894	1894	1894	0
600	20240325	100200	1894	1894	1894	1894	1894	0
601	20240325	100100	1894	1894	1894	1894	1894	0
602	20240325	100000	1894	1894	1894	1894	1894	0
603	20240325	095900	1894	1894	1894	1894	1894	0
604	20240325	095800	1894	1894	1894	1894	1894	0
605	20240325	095700	1894	1894	1894	1894	1894	0
606	20240325	095600	1894	1894	1894	1894	1894	0
607	20240325	095500	1894	1894	1894	1894	1894	0
608	20240325	095400	1894	1894	1894	1894	1894	0
609	20240325	095300	1894	1894	1894	1894	1894	0
610	20240325	095200	1894	1894	1894	1894	1894	0
611	20240325	095100	1894	1894	1894	1894	1894	0
612	20240325	095000	1894	1894	1894	1894	1894	0
613	20240325	094900	1894	1894	1894	1894	1894	0
614	20240325	094800	1894	1894	1894	1894	1894	0
615	20240325	094700	1894	1894	1894	1894	1894	0
616	20240325	094600	1894	1894	1894	1894	1894	0
617	20240325	094500	1894	1894	1894	1894	1894	0
618	20240325	094400	1894	1894	1894	1894	1894	0
619	20240325	094300	1894	1894	1894	1894	1894	0
620	20240325	094200	1894	1894	1894	1894	1894	0
621	20240325	094100	1894	1894	1894	1894	1894	0
622	20240325	094000	1894	1894	1894	1894	1894	0
623	20240325	093900	1894	1894	1894	1894	1894	0
624	20240325	093800	1894	1894	1894	1894	1894	0
625	20240325	093700	1894	1894	1894	1894	1894	0
626	20240325	093600	1894	1894	1894	1894	1894	0
627	20240325	093500	1894	1894	1894	1894	1894	0
628	20240325	093400	1894	1894	1894	1894	1894	0
629	20240325	093300	1894	1894	1894	1894	1894	0
630	20240325	093200	1894	1894	1894	1894	1894	0
631	20240325	093100	1894	1894	1894	1894	1894	0
632	20240325	093000	1894	1894	1894	1894	1894	0
633	20240325	092900	1894	1894	1894	1894	1894	0
634	20240325	092800	1894	1894	1894	1894	1894	0
635	20240325	092700	1894	1894	1894	1894	1894	0
636	20240325	092600	1894	1894	1894	1894	1894	0
637	20240325	092500	1894	1894	1894	1894	1894	0
638	20240325	092400	1894	1894	1894	1894	1894	0
639	20240325	092300	1894	1894	1894	1894	1894	0
640	20240325	092200	1894	1894	1894	1894	1894	0
641	20240325	092100	1894	1894	1894	1894	1894	0
642	20240325	092000	1894	1894	1894	1894	1894	0
643	20240325	091900	1894	1894	1894	1894	1894	0
644	20240325	091800	1894	1894	1894	1894	1894	0
645	20240325	091700	1894	1894	1894	1894	1894	0
646	20240325	091600	1894	1894	1894	1894	1894	0
647	20240325	091500	1894	1894	1894	1894	1894	0
648	20240325	091400	1894	1894	1894	1894	1894	0
649	20240325	091300	1894	1894	1894	1894	1894	0
650	20240325	091200	1894	1894	1894	1894	1894	0
651	20240325	091100	1894	1894	1894	1894	1894	0
652	20240325	091000	1894	1894	1894	1894	1894	0
653	20240325	090900	1894	1894	1894	1894	1894	0
654	20240325	090800	1894	1894	1894	1894	1894	0
655	20240325	090700	1894	1894	1894	1894	1894	0
656	20240325	090600	1894	1894	1894	1894	1894	0
657	20240325	090500	1894	1894	1894	1894	1894	0
658	20240325	090400	1894	1894	1894	1894	1894	0
659	20240325	090300	1894	1894	1894	1894	1894	0
660	20240325	090200	1894	1894	1894	1894	1894	0
661	20240325	090100	1894	1894	1894	1894	1894	0
662	20240325	090000	1894	1894	1894	1894	1894	1