KissMeData/254160/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210100	9782	1993	1993	1993	1993	1
3	20250321	210000	9782	1993	1993	1993	1993	0
4	20250321	205900	9782	1993	1993	1993	1993	0
5	20250321	205800	9782	1993	1993	1993	1993	0
6	20250321	205700	9782	1993	1993	1993	1993	0
7	20250321	205600	9782	1993	1993	1993	1993	0
8	20250321	205500	9782	1993	1993	1993	1993	0
9	20250321	205400	9782	1993	1993	1993	1993	0
10	20250321	205300	9782	1993	1993	1993	1993	0
11	20250321	205200	9782	1993	1993	1993	1993	0
12	20250321	205100	9782	1993	1993	1993	1993	0
13	20250321	205000	9782	1993	1993	1993	1993	0
14	20250321	204900	9782	1993	1993	1993	1993	0
15	20250321	204800	9782	1993	1993	1993	1993	0
16	20250321	204700	9782	1993	1993	1993	1993	0
17	20250321	204600	9782	1993	1993	1993	1993	0
18	20250321	204500	9782	1993	1993	1993	1993	0
19	20250321	204400	9782	1993	1993	1993	1993	0
20	20250321	204300	9782	1993	1993	1993	1993	0
21	20250321	204200	9782	1993	1993	1993	1993	0
22	20250321	204100	9782	1993	1993	1993	1993	0
23	20250321	204000	9782	1993	1993	1993	1993	0
24	20250321	203900	9782	1993	1993	1993	1993	0
25	20250321	203800	9782	1993	1993	1993	1993	0
26	20250321	203700	9782	1993	1993	1993	1993	0
27	20250321	203600	9782	1993	1993	1993	1993	0
28	20250321	203500	9782	1993	1993	1993	1993	0
29	20250321	203400	9782	1993	1993	1993	1993	0
30	20250321	203300	9782	1993	1993	1993	1993	0
31	20250321	203200	9782	1993	1993	1993	1993	0
32	20250321	203100	9782	1993	1993	1993	1993	1
33	20250321	203000	9782	1993	1993	1993	1993	0
34	20250321	202900	9782	1993	1993	1993	1993	0
35	20250321	202800	9782	1993	1993	1993	1993	0
36	20250321	202700	9782	1993	1993	1993	1993	0
37	20250321	202600	9782	1993	1993	1993	1993	0
38	20250321	202500	9782	1993	1993	1993	1993	0
39	20250321	202400	9782	1993	1993	1993	1993	0
40	20250321	202300	9782	1993	1993	1993	1993	0
41	20250321	202200	9782	1993	1993	1993	1993	0
42	20250321	202100	9782	1993	1993	1993	1993	0
43	20250321	202000	9782	1993	1993	1993	1993	0
44	20250321	201900	9782	1993	1993	1993	1993	0
45	20250321	201800	9782	1993	1993	1993	1993	0
46	20250321	201700	9782	1993	1993	1993	1993	0
47	20250321	201600	9782	1993	1993	1993	1993	0
48	20250321	201500	9782	1993	1993	1993	1993	0
49	20250321	201400	9782	1993	1993	1993	1993	0
50	20250321	201300	9782	1993	1993	1993	1993	0
51	20250321	201200	9782	1993	1993	1993	1993	0
52	20250321	201100	9782	1993	1993	1993	1993	0
53	20250321	201000	9782	1993	1993	1993	1993	0
54	20250321	200900	9782	1993	1993	1993	1993	0
55	20250321	200800	9782	1993	1993	1993	1993	0
56	20250321	200700	9782	1993	1993	1993	1993	0
57	20250321	200600	9782	1993	1993	1993	1993	0
58	20250321	200500	9782	1993	1993	1993	1993	0
59	20250321	200400	9782	1993	1993	1993	1993	0
60	20250321	200300	9782	1993	1993	1993	1993	0
61	20250321	200200	9782	1993	1993	1993	1993	0
62	20250321	200100	9782	1993	1993	1993	1993	1
63	20250321	200000	9782	1993	1993	1993	1993	0
64	20250321	195900	9782	1993	1993	1993	1993	0
65	20250321	195800	9782	1993	1993	1993	1993	0
66	20250321	195700	9782	1993	1993	1993	1993	0
67	20250321	195600	9782	1993	1993	1993	1993	0
68	20250321	195500	9782	1993	1993	1993	1993	0
69	20250321	195400	9782	1993	1993	1993	1993	0
70	20250321	195300	9782	1993	1993	1993	1993	0
71	20250321	195200	9782	1993	1993	1993	1993	0
72	20250321	195100	9782	1993	1993	1993	1993	0
73	20250321	195000	9782	1993	1993	1993	1993	0
74	20250321	194900	9782	1993	1993	1993	1993	0
75	20250321	194800	9782	1993	1993	1993	1993	0
76	20250321	194700	9782	1993	1993	1993	1993	0
77	20250321	194600	9782	1993	1993	1993	1993	0
78	20250321	194500	9782	1993	1993	1993	1993	0
79	20250321	194400	9782	1993	1993	1993	1993	0
80	20250321	194300	9782	1993	1993	1993	1993	0
81	20250321	194200	9782	1993	1993	1993	1993	0
82	20250321	194100	9782	1993	1993	1993	1993	0
83	20250321	194000	9782	1993	1993	1993	1993	0
84	20250321	193900	9782	1993	1993	1993	1993	0
85	20250321	193800	9782	1993	1993	1993	1993	0
86	20250321	193700	9782	1993	1993	1993	1993	0
87	20250321	193600	9782	1993	1993	1993	1993	0
88	20250321	193500	9782	1993	1993	1993	1993	0
89	20250321	193400	9782	1993	1993	1993	1993	0
90	20250321	193300	9782	1993	1993	1993	1993	0
91	20250321	193200	9782	1993	1993	1993	1993	0
92	20250321	193100	9782	1993	1993	1993	1993	1
93	20250321	193000	9782	1993	1993	1993	1993	0
94	20250321	192900	9782	1993	1993	1993	1993	0
95	20250321	192800	9782	1993	1993	1993	1993	0
96	20250321	192700	9782	1993	1993	1993	1993	0
97	20250321	192600	9782	1993	1993	1993	1993	0
98	20250321	192500	9782	1993	1993	1993	1993	0
99	20250321	192400	9782	1993	1993	1993	1993	0
100	20250321	192300	9782	1993	1993	1993	1993	0
101	20250321	192200	9782	1993	1993	1993	1993	0
102	20250321	192100	9782	1993	1993	1993	1993	0
103	20250321	192000	9782	1993	1993	1993	1993	0
104	20250321	191900	9782	1993	1993	1993	1993	0
105	20250321	191800	9782	1993	1993	1993	1993	0
106	20250321	191700	9782	1993	1993	1993	1993	0
107	20250321	191600	9782	1993	1993	1993	1993	0
108	20250321	191500	9782	1993	1993	1993	1993	0
109	20250321	191400	9782	1993	1993	1993	1993	0
110	20250321	191300	9782	1993	1993	1993	1993	0
111	20250321	191200	9782	1993	1993	1993	1993	0
112	20250321	191100	9782	1993	1993	1993	1993	0
113	20250321	191000	9782	1993	1993	1993	1993	0
114	20250321	190900	9782	1993	1993	1993	1993	0
115	20250321	190800	9782	1993	1993	1993	1993	0
116	20250321	190700	9782	1993	1993	1993	1993	0
117	20250321	190600	9782	1993	1993	1993	1993	0
118	20250321	190500	9782	1993	1993	1993	1993	0
119	20250321	190400	9782	1993	1993	1993	1993	0
120	20250321	190300	9782	1993	1993	1993	1993	0
121	20250321	190200	9782	1993	1993	1993	1993	0
122	20250321	190100	9782	1993	1993	1993	1993	1
123	20250321	190000	9782	1993	1993	1993	1993	0
124	20250321	185900	9782	1993	1993	1993	1993	0
125	20250321	185800	9782	1993	1993	1993	1993	0
126	20250321	185700	9782	1993	1993	1993	1993	0
127	20250321	185600	9782	1993	1993	1993	1993	0
128	20250321	185500	9782	1993	1993	1993	1993	0
129	20250321	185400	9782	1993	1993	1993	1993	0
130	20250321	185300	9782	1993	1993	1993	1993	0
131	20250321	185200	9782	1993	1993	1993	1993	0
132	20250321	185100	9782	1993	1993	1993	1993	0
133	20250321	185000	9782	1993	1993	1993	1993	0
134	20250321	184900	9782	1993	1993	1993	1993	0
135	20250321	184800	9782	1993	1993	1993	1993	0
136	20250321	184700	9782	1993	1993	1993	1993	0
137	20250321	184600	9782	1993	1993	1993	1993	0
138	20250321	184500	9782	1993	1993	1993	1993	0
139	20250321	184400	9782	1993	1993	1993	1993	0
140	20250321	184300	9782	1993	1993	1993	1993	0
141	20250321	184200	9782	1993	1993	1993	1993	0
142	20250321	184100	9782	1993	1993	1993	1993	0
143	20250321	184000	9782	1993	1993	1993	1993	0
144	20250321	183900	9782	1993	1993	1993	1993	0
145	20250321	183800	9782	1993	1993	1993	1993	0
146	20250321	183700	9782	1993	1993	1993	1993	0
147	20250321	183600	9782	1993	1993	1993	1993	0
148	20250321	183500	9782	1993	1993	1993	1993	0
149	20250321	183400	9782	1993	1993	1993	1993	0
150	20250321	183300	9782	1993	1993	1993	1993	0
151	20250321	183200	9782	1993	1993	1993	1993	0
152	20250321	183100	9782	1993	1993	1993	1993	1
153	20250321	183000	9782	1993	1993	1993	1993	0
154	20250321	182900	9782	1993	1993	1993	1993	0
155	20250321	182800	9782	1993	1993	1993	1993	0
156	20250321	182700	9782	1993	1993	1993	1993	0
157	20250321	182600	9782	1993	1993	1993	1993	0
158	20250321	182500	9782	1993	1993	1993	1993	0
159	20250321	182400	9782	1993	1993	1993	1993	0
160	20250321	182300	9782	1993	1993	1993	1993	0
161	20250321	182200	9782	1993	1993	1993	1993	0
162	20250321	182100	9782	1993	1993	1993	1993	0
163	20250321	182000	9782	1993	1993	1993	1993	0
164	20250321	181900	9782	1993	1993	1993	1993	0
165	20250321	181800	9782	1993	1993	1993	1993	0
166	20250321	181700	9782	1993	1993	1993	1993	0
167	20250321	181600	9782	1993	1993	1993	1993	0
168	20250321	181500	9782	1993	1993	1993	1993	0
169	20250321	181400	9782	1993	1993	1993	1993	0
170	20250321	181300	9782	1993	1993	1993	1993	0
171	20250321	181200	9782	1993	1993	1993	1993	0
172	20250321	181100	9782	1993	1993	1993	1993	0
173	20250321	181000	9782	1993	1993	1993	1993	0
174	20250321	180900	9782	1993	1993	1993	1993	0
175	20250321	180800	9782	1993	1993	1993	1993	0
176	20250321	180700	9782	1993	1993	1993	1993	0
177	20250321	180600	9782	1993	1993	1993	1993	0
178	20250321	180500	9782	1993	1993	1993	1993	0
179	20250321	180400	9782	1993	1993	1993	1993	0
180	20250321	180300	9782	1993	1993	1993	1993	0
181	20250321	180200	9782	1993	1993	1993	1993	0
182	20250321	180100	9782	1993	1993	1993	1993	1
183	20250321	180000	9782	1993	1993	1993	1993	0
184	20250321	175900	9782	1993	1993	1993	1993	0
185	20250321	175800	9782	1993	1993	1993	1993	0
186	20250321	175700	9782	1993	1993	1993	1993	0
187	20250321	175600	9782	1993	1993	1993	1993	0
188	20250321	175500	9782	1993	1993	1993	1993	0
189	20250321	175400	9782	1993	1993	1993	1993	0
190	20250321	175300	9782	1993	1993	1993	1993	0
191	20250321	175200	9782	1993	1993	1993	1993	0
192	20250321	175100	9782	1993	1993	1993	1993	0
193	20250321	175000	9782	1993	1993	1993	1993	0
194	20250321	174900	9782	1993	1993	1993	1993	0
195	20250321	174800	9782	1993	1993	1993	1993	0
196	20250321	174700	9782	1993	1993	1993	1993	0
197	20250321	174600	9782	1993	1993	1993	1993	0
198	20250321	174500	9782	1993	1993	1993	1993	0
199	20250321	174400	9782	1993	1993	1993	1993	0
200	20250321	174300	9782	1993	1993	1993	1993	0
201	20250321	174200	9782	1993	1993	1993	1993	0
202	20250321	174100	9782	1993	1993	1993	1993	0
203	20250321	174000	9782	1993	1993	1993	1993	0
204	20250321	173900	9782	1993	1993	1993	1993	0
205	20250321	173800	9782	1993	1993	1993	1993	0
206	20250321	173700	9782	1993	1993	1993	1993	0
207	20250321	173600	9782	1993	1993	1993	1993	0
208	20250321	173500	9782	1993	1993	1993	1993	0
209	20250321	173400	9782	1993	1993	1993	1993	0
210	20250321	173300	9782	1993	1993	1993	1993	0
211	20250321	173200	9782	1993	1993	1993	1993	0
212	20250321	173100	9782	1993	1993	1993	1993	1
213	20250321	173000	9782	1993	1993	1993	1993	0
214	20250321	172900	9782	1993	1993	1993	1993	0
215	20250321	172800	9782	1993	1993	1993	1993	0
216	20250321	172700	9782	1993	1993	1993	1993	0
217	20250321	172600	9782	1993	1993	1993	1993	0
218	20250321	172500	9782	1993	1993	1993	1993	0
219	20250321	172400	9782	1993	1993	1993	1993	0
220	20250321	172300	9782	1993	1993	1993	1993	0
221	20250321	172200	9782	1993	1993	1993	1993	0
222	20250321	172100	9782	1993	1993	1993	1993	0
223	20250321	172000	9782	1993	1993	1993	1993	0
224	20250321	171900	9782	1993	1993	1993	1993	0
225	20250321	171800	9782	1993	1993	1993	1993	0
226	20250321	171700	9782	1993	1993	1993	1993	0
227	20250321	171600	9782	1993	1993	1993	1993	0
228	20250321	171500	9782	1993	1993	1993	1993	0
229	20250321	171400	9782	1993	1993	1993	1993	0
230	20250321	171300	9782	1993	1993	1993	1993	0
231	20250321	171200	9782	1993	1993	1993	1993	0
232	20250321	171100	9782	1993	1993	1993	1993	0
233	20250321	171000	9782	1993	1993	1993	1993	0
234	20250321	170900	9782	1993	1993	1993	1993	0
235	20250321	170800	9782	1993	1993	1993	1993	0
236	20250321	170700	9782	1993	1993	1993	1993	0
237	20250321	170600	9782	1993	1993	1993	1993	0
238	20250321	170500	9782	1993	1993	1993	1993	0
239	20250321	170400	9782	1993	1993	1993	1993	0
240	20250321	170300	9782	1993	1993	1993	1993	0
241	20250321	170200	9782	1993	1993	1993	1993	0
242	20250321	170100	9782	1993	1993	1993	1993	1
243	20250321	170000	9782	1993	1993	1993	1993	0
244	20250321	165900	9782	1993	1993	1993	1993	0
245	20250321	165800	9782	1993	1993	1993	1993	0
246	20250321	165700	9782	1993	1993	1993	1993	0
247	20250321	165600	9782	1993	1993	1993	1993	0
248	20250321	165500	9782	1993	1993	1993	1993	0
249	20250321	165400	9782	1993	1993	1993	1993	0
250	20250321	165300	9782	1993	1993	1993	1993	0
251	20250321	165200	9782	1993	1993	1993	1993	0
252	20250321	165100	9782	1993	1993	1993	1993	0
253	20250321	165000	9782	1993	1993	1993	1993	0
254	20250321	164900	9782	1993	1993	1993	1993	0
255	20250321	164800	9782	1993	1993	1993	1993	0
256	20250321	164700	9782	1993	1993	1993	1993	0
257	20250321	164600	9782	1993	1993	1993	1993	0
258	20250321	164500	9782	1993	1993	1993	1993	0
259	20250321	164400	9782	1993	1993	1993	1993	0
260	20250321	164300	9782	1993	1993	1993	1993	0
261	20250321	164200	9782	1993	1993	1993	1993	0
262	20250321	164100	9782	1993	1993	1993	1993	0
263	20250321	164000	9782	1993	1993	1993	1993	0
264	20250321	163900	9782	1993	1993	1993	1993	0
265	20250321	163800	9782	1993	1993	1993	1993	0
266	20250321	163700	9782	1993	1993	1993	1993	0
267	20250321	163600	9782	1993	1993	1993	1993	0
268	20250321	163500	9782	1993	1993	1993	1993	0
269	20250321	163400	9782	1993	1993	1993	1993	0
270	20250321	163300	9782	1993	1993	1993	1993	0
271	20250321	163200	9782	1993	1993	1993	1993	0
272	20250321	163100	9782	1993	1993	1993	1993	1
273	20250321	163000	9782	1993	1993	1993	1993	0
274	20250321	162900	9782	1993	1993	1993	1993	0
275	20250321	162800	9782	1993	1993	1993	1993	0
276	20250321	162700	9782	1993	1993	1993	1993	0
277	20250321	162600	9782	1993	1993	1993	1993	0
278	20250321	162500	9782	1993	1993	1993	1993	0
279	20250321	162400	9782	1993	1993	1993	1993	0
280	20250321	162300	9782	1993	1993	1993	1993	0
281	20250321	162200	9782	1993	1993	1993	1993	0
282	20250321	162100	9782	1993	1993	1993	1993	0
283	20250321	162000	9782	1993	1993	1993	1993	0
284	20250321	161900	9782	1993	1993	1993	1993	0
285	20250321	161800	9782	1993	1993	1993	1993	0
286	20250321	161700	9782	1993	1993	1993	1993	0
287	20250321	161600	9782	1993	1993	1993	1993	0
288	20250321	161500	9782	1993	1993	1993	1993	0
289	20250321	161400	9782	1993	1993	1993	1993	0
290	20250321	161300	9782	1993	1993	1993	1993	0
291	20250321	161200	9782	1993	1993	1993	1993	0
292	20250321	161100	9782	1993	1993	1993	1993	0
293	20250321	161000	9782	1993	1993	1993	1993	0
294	20250321	160900	9782	1993	1993	1993	1993	0
295	20250321	160800	9782	1993	1993	1993	1993	0
296	20250321	160700	9782	1993	1993	1993	1993	0
297	20250321	160600	9782	1993	1993	1993	1993	0
298	20250321	160500	9782	1993	1993	1993	1993	0
299	20250321	160400	9782	1993	1993	1993	1993	0
300	20250321	160300	9782	1993	1993	1993	1993	0
301	20250321	160200	9782	1993	1993	1993	1993	0
302	20250321	160100	9782	1993	1993	1993	1993	1
303	20250321	160000	9782	1993	1993	1993	1993	0
304	20250321	155900	9782	1993	1993	1993	1993	0
305	20250321	155800	9782	1993	1993	1993	1993	0
306	20250321	155700	9782	1993	1993	1993	1993	0
307	20250321	155600	9782	1993	1993	1993	1993	0
308	20250321	155500	9782	1993	1993	1993	1993	0
309	20250321	155400	9782	1993	1993	1993	1993	0
310	20250321	155300	9782	1993	1993	1993	1993	0
311	20250321	155200	9782	1993	1993	1993	1993	0
312	20250321	155100	9782	1993	1993	1993	1993	0
313	20250321	155000	9782	1993	1993	1993	1993	0
314	20250321	154900	9782	1993	1993	1993	1993	0
315	20250321	154800	9782	1993	1993	1993	1993	0
316	20250321	154700	9782	1993	1993	1993	1993	0
317	20250321	154600	9782	1993	1993	1993	1993	0
318	20250321	154500	9782	1993	1993	1993	1993	0
319	20250321	154400	9782	1993	1993	1993	1993	0
320	20250321	154300	9782	1993	1993	1993	1993	0
321	20250321	154200	9782	1993	1993	1993	1993	0
322	20250321	154100	9782	1993	1993	1993	1993	0
323	20250321	154000	9782	1993	1993	1993	1993	0
324	20250321	153900	9782	1993	1993	1993	1993	0
325	20250321	153800	9782	1993	1993	1993	1993	0
326	20250321	153700	9782	1993	1993	1993	1993	0
327	20250321	153600	9782	1993	1993	1993	1993	0
328	20250321	153500	9782	1993	1993	1993	1993	0
329	20250321	153400	9782	1993	1993	1993	1993	0
330	20250321	153300	9782	1993	1993	1993	1993	0
331	20250321	153200	9782	1993	1993	1993	1993	0
332	20250321	153100	9782	1993	1993	1993	1993	1
333	20250321	153000	9782	1993	1993	1993	1993	0
334	20250321	152900	9782	1993	1993	1993	1993	0
335	20250321	152800	9782	1993	1993	1993	1993	0
336	20250321	152700	9782	1993	1993	1993	1993	0
337	20250321	152600	9782	1993	1993	1993	1993	0
338	20250321	152500	9782	1993	1993	1993	1993	0
339	20250321	152400	9782	1993	1993	1993	1993	0
340	20250321	152300	9782	1993	1993	1993	1993	0
341	20250321	152200	9782	1993	1993	1993	1993	0
342	20250321	152100	9782	1993	1993	1993	1993	0
343	20250321	152000	9782	1993	1993	1993	1993	0
344	20250321	151900	9782	1993	1993	1993	1993	0
345	20250321	151800	9782	1993	1993	1993	1993	0
346	20250321	151700	9782	1993	1993	1993	1993	0
347	20250321	151600	9782	1993	1993	1993	1993	0
348	20250321	151500	9782	1993	1993	1993	1993	0
349	20250321	151400	9782	1993	1993	1993	1993	0
350	20250321	151300	9782	1993	1993	1993	1993	0
351	20250321	151200	9782	1993	1993	1993	1993	0
352	20250321	151100	9782	1993	1993	1993	1993	0
353	20250321	151000	9782	1993	1993	1993	1993	0
354	20250321	150900	9782	1993	1993	1993	1993	0
355	20250321	150800	9782	1993	1993	1993	1993	0
356	20250321	150700	9782	1993	1993	1993	1993	0
357	20250321	150600	9782	1993	1993	1993	1993	0
358	20250321	150500	9782	1993	1993	1993	1993	0
359	20250321	150400	9782	1993	1993	1993	1993	0
360	20250321	150300	9782	1993	1993	1993	1993	0
361	20250321	150200	9782	1993	1993	1993	1993	0
362	20250321	150100	9782	1993	1993	1993	1993	0
363	20250321	150000	9782	1993	1993	1993	1993	0
364	20250321	145900	9782	1993	1993	1993	1993	0
365	20250321	145800	9782	1993	1993	1993	1993	0
366	20250321	145700	9782	1993	1993	1993	1993	0
367	20250321	145600	9782	1993	1993	1993	1993	0
368	20250321	145500	9782	1993	1993	1993	1993	0
369	20250321	145400	9782	1993	1993	1993	1993	0
370	20250321	145300	9782	1993	1993	1993	1993	0
371	20250321	145200	9782	1993	1993	1993	1993	0
372	20250321	145100	9782	1993	1993	1993	1993	0
373	20250321	145000	9782	1993	1993	1993	1993	0
374	20250321	144900	9782	1993	1993	1993	1993	0
375	20250321	144800	9782	1993	1993	1993	1993	0
376	20250321	144700	9782	1993	1993	1993	1993	0
377	20250321	144600	9782	1993	1993	1993	1993	0
378	20250321	144500	9782	1993	1993	1993	1993	0
379	20250321	144400	9782	1993	1993	1993	1993	0
380	20250321	144300	9782	1993	1993	1993	1993	0
381	20250321	144200	9782	1993	1993	1993	1993	0
382	20250321	144100	9782	1993	1993	1993	1993	0
383	20250321	144000	9782	1993	1993	1993	1993	0
384	20250321	143900	9782	1993	1993	1993	1993	0
385	20250321	143800	9782	1993	1993	1993	1993	0
386	20250321	143700	9782	1993	1993	1993	1993	0
387	20250321	143600	9782	1993	1993	1993	1993	0
388	20250321	143500	9782	1993	1993	1993	1993	0
389	20250321	143400	9782	1993	1993	1993	1993	0
390	20250321	143300	9782	1993	1993	1993	1993	0
391	20250321	143200	9782	1993	1993	1993	1993	0
392	20250321	143100	9782	1993	1993	1993	1993	0
393	20250321	143000	9782	1993	1993	1993	1993	0
394	20250321	142900	9782	1993	1993	1993	1993	0
395	20250321	142800	9782	1993	1993	1993	1993	0
396	20250321	142700	9782	1993	1993	1993	1993	0
397	20250321	142600	9782	1993	1993	1993	1993	0
398	20250321	142500	9782	1993	1993	1993	1993	0
399	20250321	142400	9782	1993	1993	1993	1993	0
400	20250321	142300	9782	1993	1993	1993	1993	0
401	20250321	142200	9782	1993	1993	1993	1993	0
402	20250321	142100	9782	1993	1993	1993	1993	0
403	20250321	142000	9782	1993	1993	1993	1993	0
404	20250321	141900	9782	1993	1993	1993	1993	0
405	20250321	141800	9782	1993	1993	1993	1993	0
406	20250321	141700	9782	1993	1993	1993	1993	0
407	20250321	141600	9782	1993	1993	1993	1993	1
408	20250321	141500	7789	1801	1801	1801	1801	0
409	20250321	141400	7789	1801	1801	1801	1801	0
410	20250321	141300	7789	1801	1801	1801	1801	0
411	20250321	141200	7789	1801	1801	1801	1801	0
412	20250321	141100	7789	1801	1801	1801	1801	0
413	20250321	141000	7789	1801	1801	1801	1801	0
414	20250321	140900	7789	1801	1801	1801	1801	0
415	20250321	140800	7789	1801	1801	1801	1801	0
416	20250321	140700	7789	1801	1801	1801	1801	0
417	20250321	140600	7789	1801	1801	1801	1801	0
418	20250321	140500	7789	1801	1801	1801	1801	0
419	20250321	140400	7789	1801	1801	1801	1801	0
420	20250321	140300	7789	1801	1801	1801	1801	0
421	20250321	140200	7789	1801	1801	1801	1801	0
422	20250321	140100	7789	1801	1801	1801	1801	0
423	20250321	140000	7789	1801	1801	1801	1801	0
424	20250321	135900	7789	1801	1801	1801	1801	0
425	20250321	135800	7789	1801	1801	1801	1801	0
426	20250321	135700	7789	1801	1801	1801	1801	0
427	20250321	135600	7789	1801	1801	1801	1801	0
428	20250321	135500	7789	1801	1801	1801	1801	0
429	20250321	135400	7789	1801	1801	1801	1801	0
430	20250321	135300	7789	1801	1801	1801	1801	0
431	20250321	135200	7789	1801	1801	1801	1801	0
432	20250321	135100	7789	1801	1801	1801	1801	0
433	20250321	135000	7789	1801	1801	1801	1801	0
434	20250321	134900	7789	1801	1801	1801	1801	0
435	20250321	134800	7789	1801	1801	1801	1801	0
436	20250321	134700	7789	1801	1801	1801	1801	0
437	20250321	134600	7789	1801	1801	1801	1801	0
438	20250321	134500	7789	1801	1801	1801	1801	0
439	20250321	134400	7789	1801	1801	1801	1801	0
440	20250321	134300	7789	1801	1801	1801	1801	0
441	20250321	134200	7789	1801	1801	1801	1801	0
442	20250321	134100	7789	1801	1801	1801	1801	0
443	20250321	134000	7789	1801	1801	1801	1801	0
444	20250321	133900	7789	1801	1801	1801	1801	0
445	20250321	133800	7789	1801	1801	1801	1801	0
446	20250321	133700	7789	1801	1801	1801	1801	0
447	20250321	133600	7789	1801	1801	1801	1801	0
448	20250321	133500	7789	1801	1801	1801	1801	0
449	20250321	133400	7789	1801	1801	1801	1801	0
450	20250321	133300	7789	1801	1801	1801	1801	0
451	20250321	133200	7789	1801	1801	1801	1801	0
452	20250321	133100	7789	1801	1801	1801	1801	0
453	20250321	133000	7789	1801	1801	1801	1801	0
454	20250321	132900	7789	1801	1801	1801	1801	0
455	20250321	132800	7789	1801	1801	1801	1801	0
456	20250321	132700	7789	1801	1801	1801	1801	0
457	20250321	132600	7789	1801	1801	1801	1801	0
458	20250321	132500	7789	1801	1801	1801	1801	0
459	20250321	132400	7789	1801	1801	1801	1801	0
460	20250321	132300	7789	1801	1801	1801	1801	0
461	20250321	132200	7789	1801	1801	1801	1801	0
462	20250321	132100	7789	1801	1801	1801	1801	0
463	20250321	132000	7789	1801	1801	1801	1801	0
464	20250321	131900	7789	1801	1801	1801	1801	0
465	20250321	131800	7789	1801	1801	1801	1801	0
466	20250321	131700	7789	1801	1801	1801	1801	0
467	20250321	131600	7789	1801	1801	1801	1801	0
468	20250321	131500	7789	1801	1801	1801	1801	0
469	20250321	131400	7789	1801	1801	1801	1801	0
470	20250321	131300	7789	1801	1801	1801	1801	0
471	20250321	131200	7789	1801	1801	1801	1801	0
472	20250321	131100	7789	1801	1801	1801	1801	0
473	20250321	131000	7789	1801	1801	1801	1801	0
474	20250321	130900	7789	1801	1801	1801	1801	0
475	20250321	130800	7789	1801	1801	1801	1801	0
476	20250321	130700	7789	1801	1801	1801	1801	0
477	20250321	130600	7789	1801	1801	1801	1801	0
478	20250321	130500	7789	1801	1801	1801	1801	0
479	20250321	130400	7789	1801	1801	1801	1801	0
480	20250321	130300	7789	1801	1801	1801	1801	0
481	20250321	130200	7789	1801	1801	1801	1801	0
482	20250321	130100	7789	1801	1801	1801	1801	0
483	20250321	130000	7789	1801	1801	1801	1801	0
484	20250321	125900	7789	1801	1801	1801	1801	0
485	20250321	125800	7789	1801	1801	1801	1801	0
486	20250321	125700	7789	1801	1801	1801	1801	0
487	20250321	125600	7789	1801	1801	1801	1801	0
488	20250321	125500	7789	1801	1801	1801	1801	0
489	20250321	125400	7789	1801	1801	1801	1801	0
490	20250321	125300	7789	1801	1801	1801	1801	0
491	20250321	125200	7789	1801	1801	1801	1801	0
492	20250321	125100	7789	1801	1801	1801	1801	0
493	20250321	125000	7789	1801	1801	1801	1801	0
494	20250321	124900	7789	1801	1801	1801	1801	0
495	20250321	124800	7789	1801	1801	1801	1801	0
496	20250321	124700	7789	1801	1801	1801	1801	0
497	20250321	124600	7789	1801	1801	1801	1801	0
498	20250321	124500	7789	1801	1801	1801	1801	0
499	20250321	124400	7789	1801	1801	1801	1801	0
500	20250321	124300	7789	1801	1801	1801	1801	0
501	20250321	124200	7789	1801	1801	1801	1801	0
502	20250321	124100	7789	1801	1801	1801	1801	0
503	20250321	124000	7789	1801	1801	1801	1801	0
504	20250321	123900	7789	1801	1801	1801	1801	0
505	20250321	123800	7789	1801	1801	1801	1801	0
506	20250321	123700	7789	1801	1801	1801	1801	0
507	20250321	123600	7789	1801	1801	1801	1801	0
508	20250321	123500	7789	1801	1801	1801	1801	0
509	20250321	123400	7789	1801	1801	1801	1801	0
510	20250321	123300	7789	1801	1801	1801	1801	0
511	20250321	123200	7789	1801	1801	1801	1801	0
512	20250321	123100	7789	1801	1801	1801	1801	0
513	20250321	123000	7789	1801	1801	1801	1801	0
514	20250321	122900	7789	1801	1801	1801	1801	0
515	20250321	122800	7789	1801	1801	1801	1801	0
516	20250321	122700	7789	1801	1801	1801	1801	0
517	20250321	122600	7789	1801	1801	1801	1801	0
518	20250321	122500	7789	1801	1801	1801	1801	0
519	20250321	122400	7789	1801	1801	1801	1801	0
520	20250321	122300	7789	1801	1801	1801	1801	0
521	20250321	122200	7789	1801	1801	1801	1801	0
522	20250321	122100	7789	1801	1801	1801	1801	0
523	20250321	122000	7789	1801	1801	1801	1801	0
524	20250321	121900	7789	1801	1801	1801	1801	0
525	20250321	121800	7789	1801	1801	1801	1801	0
526	20250321	121700	7789	1801	1801	1801	1801	0
527	20250321	121600	7789	1801	1801	1801	1801	0
528	20250321	121500	7789	1801	1801	1801	1801	0
529	20250321	121400	7789	1801	1801	1801	1801	0
530	20250321	121300	7789	1801	1801	1801	1801	0
531	20250321	121200	7789	1801	1801	1801	1801	0
532	20250321	121100	7789	1801	1801	1801	1801	0
533	20250321	121000	7789	1801	1801	1801	1801	0
534	20250321	120900	7789	1801	1801	1801	1801	0
535	20250321	120800	7789	1801	1801	1801	1801	0
536	20250321	120700	7789	1801	1801	1801	1801	0
537	20250321	120600	7789	1801	1801	1801	1801	0
538	20250321	120500	7789	1801	1801	1801	1801	0
539	20250321	120400	7789	1801	1801	1801	1801	0
540	20250321	120300	7789	1801	1801	1801	1801	0
541	20250321	120200	7789	1801	1801	1801	1801	0
542	20250321	120100	7789	1801	1801	1801	1801	0
543	20250321	120000	7789	1801	1801	1801	1801	0
544	20250321	115900	7789	1801	1801	1801	1801	0
545	20250321	115800	7789	1801	1801	1801	1801	0
546	20250321	115700	7789	1801	1801	1801	1801	0
547	20250321	115600	7789	1801	1801	1801	1801	0
548	20250321	115500	7789	1801	1801	1801	1801	0
549	20250321	115400	7789	1801	1801	1801	1801	0
550	20250321	115300	7789	1801	1801	1801	1801	0
551	20250321	115200	7789	1801	1801	1801	1801	0
552	20250321	115100	7789	1801	1801	1801	1801	0
553	20250321	115000	7789	1801	1801	1801	1801	0
554	20250321	114900	7789	1801	1801	1801	1801	0
555	20250321	114800	7789	1801	1801	1801	1801	0
556	20250321	114700	7789	1801	1801	1801	1801	0
557	20250321	114600	7789	1801	1801	1801	1801	0
558	20250321	114500	7789	1801	1801	1801	1801	0
559	20250321	114400	7789	1801	1801	1801	1801	0
560	20250321	114300	7789	1801	1801	1801	1801	0
561	20250321	114200	7789	1801	1801	1801	1801	0
562	20250321	114100	7789	1801	1801	1801	1801	0
563	20250321	114000	7789	1801	1801	1801	1801	0
564	20250321	113900	7789	1801	1801	1801	1801	0
565	20250321	113800	7789	1801	1801	1801	1801	0
566	20250321	113700	7789	1801	1801	1801	1801	0
567	20250321	113600	7789	1801	1801	1801	1801	0
568	20250321	113500	7789	1801	1801	1801	1801	0
569	20250321	113400	7789	1801	1801	1801	1801	0
570	20250321	113300	7789	1801	1801	1801	1801	0
571	20250321	113200	7789	1801	1801	1801	1801	0
572	20250321	113100	7789	1801	1801	1801	1801	0
573	20250321	113000	7789	1801	1801	1801	1801	0
574	20250321	112900	7789	1801	1801	1801	1801	0
575	20250321	112800	7789	1801	1801	1801	1801	0
576	20250321	112700	7789	1801	1801	1801	1801	0
577	20250321	112600	7789	1801	1801	1801	1801	0
578	20250321	112500	7789	1801	1801	1801	1801	0
579	20250321	112400	7789	1801	1801	1801	1801	0
580	20250321	112300	7789	1801	1801	1801	1801	0
581	20250321	112200	7789	1801	1801	1801	1801	0
582	20250321	112100	7789	1801	1801	1801	1801	0
583	20250321	112000	7789	1801	1801	1801	1801	0
584	20250321	111900	7789	1801	1801	1801	1801	0
585	20250321	111800	7789	1801	1801	1801	1801	0
586	20250321	111700	7789	1801	1801	1801	1801	0
587	20250321	111600	7789	1801	1801	1801	1801	0
588	20250321	111500	7789	1801	1801	1801	1801	0
589	20250321	111400	7789	1801	1801	1801	1801	0
590	20250321	111300	7789	1801	1801	1801	1801	0
591	20250321	111200	7789	1801	1801	1801	1801	0
592	20250321	111100	7789	1801	1801	1801	1801	0
593	20250321	111000	7789	1801	1801	1801	1801	0
594	20250321	110900	7789	1801	1801	1801	1801	0
595	20250321	110800	7789	1801	1801	1801	1801	0
596	20250321	110700	7789	1801	1801	1801	1801	0
597	20250321	110600	7789	1801	1801	1801	1801	0
598	20250321	110500	7789	1801	1801	1801	1801	0
599	20250321	110400	7789	1801	1801	1801	1801	0
600	20250321	110300	7789	1801	1801	1801	1801	0
601	20250321	110200	7789	1801	1801	1801	1801	0
602	20250321	110100	7789	1801	1801	1801	1801	0
603	20250321	110000	7789	1801	1801	1801	1801	0
604	20250321	105900	7789	1801	1801	1801	1801	0
605	20250321	105800	7789	1801	1801	1801	1801	0
606	20250321	105700	7789	1801	1801	1801	1801	0
607	20250321	105600	7789	1801	1801	1801	1801	0
608	20250321	105500	7789	1801	1801	1801	1801	0
609	20250321	105400	7789	1801	1801	1801	1801	0
610	20250321	105300	7789	1801	1801	1801	1801	0
611	20250321	105200	7789	1801	1801	1801	1801	0
612	20250321	105100	7789	1801	1801	1801	1801	0
613	20250321	105000	7789	1801	1801	1801	1801	0
614	20250321	104900	7789	1801	1801	1801	1801	0
615	20250321	104800	7789	1801	1801	1801	1801	0
616	20250321	104700	7789	1801	1801	1801	1801	0
617	20250321	104600	7789	1801	1801	1801	1801	0
618	20250321	104500	7789	1801	1801	1801	1801	0
619	20250321	104400	7789	1801	1801	1801	1801	0
620	20250321	104300	7789	1801	1801	1801	1801	0
621	20250321	104200	7789	1801	1801	1801	1801	0
622	20250321	104100	7789	1801	1801	1801	1801	0
623	20250321	104000	7789	1801	1801	1801	1801	0
624	20250321	103900	7789	1801	1801	1801	1801	0
625	20250321	103800	7789	1801	1801	1801	1801	0
626	20250321	103700	7789	1801	1801	1801	1801	0
627	20250321	103600	7789	1801	1801	1801	1801	0
628	20250321	103500	7789	1801	1801	1801	1801	0
629	20250321	103400	7789	1801	1801	1801	1801	0
630	20250321	103300	7789	1801	1801	1801	1801	0
631	20250321	103200	7789	1801	1801	1801	1801	0
632	20250321	103100	7789	1801	1801	1801	1801	0
633	20250321	103000	7789	1801	1801	1801	1801	0
634	20250321	102900	7789	1801	1801	1801	1801	0
635	20250321	102800	7789	1801	1801	1801	1801	0
636	20250321	102700	7789	1801	1801	1801	1801	0
637	20250321	102600	7789	1801	1801	1801	1801	0
638	20250321	102500	7789	1801	1801	1801	1801	0
639	20250321	102400	7789	1801	1801	1801	1801	0
640	20250321	102300	7789	1801	1801	1801	1801	0
641	20250321	102200	7789	1801	1801	1801	1801	0
642	20250321	102100	7789	1801	1801	1801	1801	0
643	20250321	102000	7789	1801	1801	1801	1801	0
644	20250321	101900	7789	1801	1801	1801	1801	0
645	20250321	101800	7789	1801	1801	1801	1801	0
646	20250321	101700	7789	1801	1801	1801	1801	0
647	20250321	101600	7789	1801	1801	1801	1801	0
648	20250321	101500	7789	1801	1801	1801	1801	0
649	20250321	101400	7789	1801	1801	1801	1801	0
650	20250321	101300	7789	1801	1801	1801	1801	0
651	20250321	101200	7789	1801	1801	1801	1801	0
652	20250321	101100	7789	1801	1801	1801	1801	0
653	20250321	101000	7789	1801	1801	1801	1801	0
654	20250321	100900	7789	1801	1801	1801	1801	0
655	20250321	100800	7789	1801	1801	1801	1801	0
656	20250321	100700	7789	1801	1801	1801	1801	0
657	20250321	100600	7789	1801	1801	1801	1801	0
658	20250321	100500	7789	1801	1801	1801	1801	0
659	20250321	100400	7789	1801	1801	1801	1801	0
660	20250321	100300	7789	1801	1801	1801	1801	0
661	20250321	100200	7789	1801	1801	1801	1801	0
662	20250321	100100	7789	1801	1801	1801	1801	0
663	20250321	100000	7789	1801	1801	1801	1801	0
664	20250321	095900	7789	1801	1801	1801	1801	0
665	20250321	095800	7789	1801	1801	1801	1801	0
666	20250321	095700	7789	1801	1801	1801	1801	0
667	20250321	095600	7789	1801	1801	1801	1801	0
668	20250321	095500	7789	1801	1801	1801	1801	0
669	20250321	095400	7789	1801	1801	1801	1801	0
670	20250321	095300	7789	1801	1801	1801	1801	0
671	20250321	095200	7789	1801	1801	1801	1801	0
672	20250321	095100	7789	1801	1801	1801	1801	0
673	20250321	095000	7789	1801	1801	1801	1801	1
674	20250321	094900	5988	1996	1996	1996	1996	0
675	20250321	094800	5988	1996	1996	1996	1996	0
676	20250321	094700	5988	1996	1996	1996	1996	0
677	20250321	094600	5988	1996	1996	1996	1996	0
678	20250321	094500	5988	1996	1996	1996	1996	0
679	20250321	094400	5988	1996	1996	1996	1996	0
680	20250321	094300	5988	1996	1996	1996	1996	0
681	20250321	094200	5988	1996	1996	1996	1996	0
682	20250321	094100	5988	1996	1996	1996	1996	0
683	20250321	094000	5988	1996	1996	1996	1996	0
684	20250321	093900	5988	1996	1996	1996	1996	0
685	20250321	093800	5988	1996	1996	1996	1996	0
686	20250321	093700	5988	1996	1996	1996	1996	0
687	20250321	093600	5988	1996	1996	1996	1996	0
688	20250321	093500	5988	1996	1996	1996	1996	0
689	20250321	093400	5988	1996	1996	1996	1996	0
690	20250321	093300	5988	1996	1996	1996	1996	0
691	20250321	093200	5988	1996	1996	1996	1996	0
692	20250321	093100	5988	1996	1996	1996	1996	0
693	20250321	093000	5988	1996	1996	1996	1996	0
694	20250321	092900	5988	1996	1996	1996	1996	0
695	20250321	092800	5988	1996	1996	1996	1996	0
696	20250321	092700	5988	1996	1996	1996	1996	0
697	20250321	092600	5988	1996	1996	1996	1996	0
698	20250321	092500	5988	1996	1996	1996	1996	0
699	20250321	092400	5988	1996	1996	1996	1996	0
700	20250321	092300	5988	1996	1996	1996	1996	1
701	20250321	092200	3992	1996	1996	1996	1996	2
702	20250321	092100	0	1988	1988	1988	1988	0
703	20250321	092000	0	1988	1988	1988	1988	0
704	20250321	091900	0	1988	1988	1988	1988	0
705	20250321	091800	0	1988	1988	1988	1988	0
706	20250321	091700	0	1988	1988	1988	1988	0
707	20250321	091600	0	1988	1988	1988	1988	0
708	20250321	091500	0	1988	1988	1988	1988	0
709	20250321	091400	0	1988	1988	1988	1988	0
710	20250321	091300	0	1988	1988	1988	1988	0
711	20250321	091200	0	1988	1988	1988	1988	0
712	20250321	091100	0	1988	1988	1988	1988	0
713	20250321	091000	0	1988	1988	1988	1988	0
714	20250321	090900	0	1988	1988	1988	1988	0
715	20250321	090800	0	1988	1988	1988	1988	0
716	20250321	090700	0	1988	1988	1988	1988	0
717	20250321	090600	0	1988	1988	1988	1988	0
718	20250321	090500	0	1988	1988	1988	1988	0
719	20250321	090400	0	1988	1988	1988	1988	0
720	20250321	090300	0	1988	1988	1988	1988	0
721	20250321	090200	0	1988	1988	1988	1988	0
722	20250321	090100	0	1988	1988	1988	1988	0
723	20250321	090000	0	1988	1988	1988	1988	0