KissMeData/233250/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203000	141040	13450	12700	13450	12700	11
3	20240315	202900	141040	13450	13450	13450	13450	0
4	20240315	202800	141040	13450	13450	13450	13450	0
5	20240315	202700	141040	13450	13450	13450	13450	0
6	20240315	202600	141040	13450	13450	13450	13450	0
7	20240315	202500	141040	13450	13450	13450	13450	0
8	20240315	202400	141040	13450	13450	13450	13450	0
9	20240315	202300	141040	13450	13450	13450	13450	0
10	20240315	202200	141040	13450	13450	13450	13450	0
11	20240315	202100	141040	13450	13450	13450	13450	0
12	20240315	202000	141040	13450	13450	13450	13450	0
13	20240315	201900	141040	13450	13450	13450	13450	0
14	20240315	201800	141040	13450	13450	13450	13450	0
15	20240315	201700	141040	13450	13450	13450	13450	0
16	20240315	201600	141040	13450	13450	13450	13450	0
17	20240315	201500	141040	13450	13450	13450	13450	0
18	20240315	201400	141040	13450	13450	13450	13450	0
19	20240315	201300	141040	13450	13450	13450	13450	0
20	20240315	201200	141040	13450	13450	13450	13450	0
21	20240315	201100	141040	13450	13450	13450	13450	0
22	20240315	201000	141040	13450	13450	13450	13450	0
23	20240315	200900	141040	13450	13450	13450	13450	0
24	20240315	200800	141040	13450	13450	13450	13450	0
25	20240315	200700	141040	13450	13450	13450	13450	0
26	20240315	200600	141040	13450	13450	13450	13450	0
27	20240315	200500	141040	13450	13450	13450	13450	0
28	20240315	200400	141040	13450	13450	13450	13450	0
29	20240315	200300	141040	13450	13450	13450	13450	0
30	20240315	200200	141040	13450	13450	13450	13450	0
31	20240315	200100	141040	13450	13450	13450	13450	0
32	20240315	200000	141040	13450	12700	13450	12700	11
33	20240315	195900	141040	13450	13450	13450	13450	0
34	20240315	195800	141040	13450	13450	13450	13450	0
35	20240315	195700	141040	13450	13450	13450	13450	0
36	20240315	195600	141040	13450	13450	13450	13450	0
37	20240315	195500	141040	13450	13450	13450	13450	0
38	20240315	195400	141040	13450	13450	13450	13450	0
39	20240315	195300	141040	13450	13450	13450	13450	0
40	20240315	195200	141040	13450	13450	13450	13450	0
41	20240315	195100	141040	13450	13450	13450	13450	0
42	20240315	195000	141040	13450	13450	13450	13450	0
43	20240315	194900	141040	13450	13450	13450	13450	0
44	20240315	194800	141040	13450	13450	13450	13450	0
45	20240315	194700	141040	13450	13450	13450	13450	0
46	20240315	194600	141040	13450	13450	13450	13450	0
47	20240315	194500	141040	13450	13450	13450	13450	0
48	20240315	194400	141040	13450	13450	13450	13450	0
49	20240315	194300	141040	13450	13450	13450	13450	0
50	20240315	194200	141040	13450	13450	13450	13450	0
51	20240315	194100	141040	13450	13450	13450	13450	0
52	20240315	194000	141040	13450	13450	13450	13450	0
53	20240315	193900	141040	13450	13450	13450	13450	0
54	20240315	193800	141040	13450	13450	13450	13450	0
55	20240315	193700	141040	13450	13450	13450	13450	0
56	20240315	193600	141040	13450	13450	13450	13450	0
57	20240315	193500	141040	13450	13450	13450	13450	0
58	20240315	193400	141040	13450	13450	13450	13450	0
59	20240315	193300	141040	13450	13450	13450	13450	0
60	20240315	193200	141040	13450	13450	13450	13450	0
61	20240315	193100	141040	13450	13450	13450	13450	0
62	20240315	193000	141040	13450	12700	13450	12700	11
63	20240315	192900	141040	13450	13450	13450	13450	0
64	20240315	192800	141040	13450	13450	13450	13450	0
65	20240315	192700	141040	13450	13450	13450	13450	0
66	20240315	192600	141040	13450	13450	13450	13450	0
67	20240315	192500	141040	13450	13450	13450	13450	0
68	20240315	192400	141040	13450	13450	13450	13450	0
69	20240315	192300	141040	13450	13450	13450	13450	0
70	20240315	192200	141040	13450	13450	13450	13450	0
71	20240315	192100	141040	13450	13450	13450	13450	0
72	20240315	192000	141040	13450	13450	13450	13450	0
73	20240315	191900	141040	13450	13450	13450	13450	0
74	20240315	191800	141040	13450	13450	13450	13450	0
75	20240315	191700	141040	13450	13450	13450	13450	0
76	20240315	191600	141040	13450	13450	13450	13450	0
77	20240315	191500	141040	13450	13450	13450	13450	0
78	20240315	191400	141040	13450	13450	13450	13450	0
79	20240315	191300	141040	13450	13450	13450	13450	0
80	20240315	191200	141040	13450	13450	13450	13450	0
81	20240315	191100	141040	13450	13450	13450	13450	0
82	20240315	191000	141040	13450	13450	13450	13450	0
83	20240315	190900	141040	13450	13450	13450	13450	0
84	20240315	190800	141040	13450	13450	13450	13450	0
85	20240315	190700	141040	13450	13450	13450	13450	0
86	20240315	190600	141040	13450	13450	13450	13450	0
87	20240315	190500	141040	13450	13450	13450	13450	0
88	20240315	190400	141040	13450	13450	13450	13450	0
89	20240315	190300	141040	13450	13450	13450	13450	0
90	20240315	190200	141040	13450	13450	13450	13450	0
91	20240315	190100	141040	13450	13450	13450	13450	0
92	20240315	190000	141040	13450	12700	13450	12700	11
93	20240315	185900	141040	13450	13450	13450	13450	0
94	20240315	185800	141040	13450	13450	13450	13450	0
95	20240315	185700	141040	13450	13450	13450	13450	0
96	20240315	185600	141040	13450	13450	13450	13450	0
97	20240315	185500	141040	13450	13450	13450	13450	0
98	20240315	185400	141040	13450	13450	13450	13450	0
99	20240315	185300	141040	13450	13450	13450	13450	0
100	20240315	185200	141040	13450	13450	13450	13450	0
101	20240315	185100	141040	13450	13450	13450	13450	0
102	20240315	185000	141040	13450	13450	13450	13450	0
103	20240315	184900	141040	13450	13450	13450	13450	0
104	20240315	184800	141040	13450	13450	13450	13450	0
105	20240315	184700	141040	13450	13450	13450	13450	0
106	20240315	184600	141040	13450	13450	13450	13450	0
107	20240315	184500	141040	13450	13450	13450	13450	0
108	20240315	184400	141040	13450	13450	13450	13450	0
109	20240315	184300	141040	13450	13450	13450	13450	0
110	20240315	184200	141040	13450	13450	13450	13450	0
111	20240315	184100	141040	13450	13450	13450	13450	0
112	20240315	184000	141040	13450	13450	13450	13450	0
113	20240315	183900	141040	13450	13450	13450	13450	0
114	20240315	183800	141040	13450	13450	13450	13450	0
115	20240315	183700	141040	13450	13450	13450	13450	0
116	20240315	183600	141040	13450	13450	13450	13450	0
117	20240315	183500	141040	13450	13450	13450	13450	0
118	20240315	183400	141040	13450	13450	13450	13450	0
119	20240315	183300	141040	13450	13450	13450	13450	0
120	20240315	183200	141040	13450	13450	13450	13450	0
121	20240315	183100	141040	13450	13450	13450	13450	0
122	20240315	183000	141040	13450	12700	13450	12700	11
123	20240315	182900	141040	13450	13450	13450	13450	0
124	20240315	182800	141040	13450	13450	13450	13450	0
125	20240315	182700	141040	13450	13450	13450	13450	0
126	20240315	182600	141040	13450	13450	13450	13450	0
127	20240315	182500	141040	13450	13450	13450	13450	0
128	20240315	182400	141040	13450	13450	13450	13450	0
129	20240315	182300	141040	13450	13450	13450	13450	0
130	20240315	182200	141040	13450	13450	13450	13450	0
131	20240315	182100	141040	13450	13450	13450	13450	0
132	20240315	182000	141040	13450	13450	13450	13450	0
133	20240315	181900	141040	13450	13450	13450	13450	0
134	20240315	181800	141040	13450	13450	13450	13450	0
135	20240315	181700	141040	13450	13450	13450	13450	0
136	20240315	181600	141040	13450	13450	13450	13450	0
137	20240315	181500	141040	13450	13450	13450	13450	0
138	20240315	181400	141040	13450	13450	13450	13450	0
139	20240315	181300	141040	13450	13450	13450	13450	0
140	20240315	181200	141040	13450	13450	13450	13450	0
141	20240315	181100	141040	13450	13450	13450	13450	0
142	20240315	181000	141040	13450	13450	13450	13450	0
143	20240315	180900	141040	13450	13450	13450	13450	0
144	20240315	180800	141040	13450	13450	13450	13450	0
145	20240315	180700	141040	13450	13450	13450	13450	0
146	20240315	180600	141040	13450	13450	13450	13450	0
147	20240315	180500	141040	13450	13450	13450	13450	0
148	20240315	180400	141040	13450	13450	13450	13450	0
149	20240315	180300	141040	13450	13450	13450	13450	0
150	20240315	180200	141040	13450	13450	13450	13450	0
151	20240315	180100	141040	13450	13450	13450	13450	0
152	20240315	180000	141040	13450	12700	13450	12700	11
153	20240315	175900	141040	13450	13450	13450	13450	0
154	20240315	175800	141040	13450	13450	13450	13450	0
155	20240315	175700	141040	13450	13450	13450	13450	0
156	20240315	175600	141040	13450	13450	13450	13450	0
157	20240315	175500	141040	13450	13450	13450	13450	0
158	20240315	175400	141040	13450	13450	13450	13450	0
159	20240315	175300	141040	13450	13450	13450	13450	0
160	20240315	175200	141040	13450	13450	13450	13450	0
161	20240315	175100	141040	13450	13450	13450	13450	0
162	20240315	175000	141040	13450	13450	13450	13450	0
163	20240315	174900	141040	13450	13450	13450	13450	0
164	20240315	174800	141040	13450	13450	13450	13450	0
165	20240315	174700	141040	13450	13450	13450	13450	0
166	20240315	174600	141040	13450	13450	13450	13450	0
167	20240315	174500	141040	13450	13450	13450	13450	0
168	20240315	174400	141040	13450	13450	13450	13450	0
169	20240315	174300	141040	13450	13450	13450	13450	0
170	20240315	174200	141040	13450	13450	13450	13450	0
171	20240315	174100	141040	13450	13450	13450	13450	0
172	20240315	174000	141040	13450	13450	13450	13450	0
173	20240315	173900	141040	13450	13450	13450	13450	0
174	20240315	173800	141040	13450	13450	13450	13450	0
175	20240315	173700	141040	13450	13450	13450	13450	0
176	20240315	173600	141040	13450	13450	13450	13450	0
177	20240315	173500	141040	13450	13450	13450	13450	0
178	20240315	173400	141040	13450	13450	13450	13450	0
179	20240315	173300	141040	13450	13450	13450	13450	0
180	20240315	173200	141040	13450	13450	13450	13450	0
181	20240315	173100	141040	13450	13450	13450	13450	0
182	20240315	173000	141040	13450	12700	13450	12700	11
183	20240315	172900	141040	13450	13450	13450	13450	0
184	20240315	172800	141040	13450	13450	13450	13450	0
185	20240315	172700	141040	13450	13450	13450	13450	0
186	20240315	172600	141040	13450	13450	13450	13450	0
187	20240315	172500	141040	13450	13450	13450	13450	0
188	20240315	172400	141040	13450	13450	13450	13450	0
189	20240315	172300	141040	13450	13450	13450	13450	0
190	20240315	172200	141040	13450	13450	13450	13450	0
191	20240315	172100	141040	13450	13450	13450	13450	0
192	20240315	172000	141040	13450	13450	13450	13450	0
193	20240315	171900	141040	13450	13450	13450	13450	0
194	20240315	171800	141040	13450	13450	13450	13450	0
195	20240315	171700	141040	13450	13450	13450	13450	0
196	20240315	171600	141040	13450	13450	13450	13450	0
197	20240315	171500	141040	13450	13450	13450	13450	0
198	20240315	171400	141040	13450	13450	13450	13450	0
199	20240315	171300	141040	13450	13450	13450	13450	0
200	20240315	171200	141040	13450	13450	13450	13450	0
201	20240315	171100	141040	13450	13450	13450	13450	0
202	20240315	171000	141040	13450	13450	13450	13450	0
203	20240315	170900	141040	13450	13450	13450	13450	0
204	20240315	170800	141040	13450	13450	13450	13450	0
205	20240315	170700	141040	13450	13450	13450	13450	0
206	20240315	170600	141040	13450	13450	13450	13450	0
207	20240315	170500	141040	13450	13450	13450	13450	0
208	20240315	170400	141040	13450	13450	13450	13450	0
209	20240315	170300	141040	13450	13450	13450	13450	0
210	20240315	170200	141040	13450	13450	13450	13450	0
211	20240315	170100	141040	13450	13450	13450	13450	0
212	20240315	170000	141040	13450	12700	13450	12700	11
213	20240315	165900	141040	13450	13450	13450	13450	0
214	20240315	165800	141040	13450	13450	13450	13450	0
215	20240315	165700	141040	13450	13450	13450	13450	0
216	20240315	165600	141040	13450	13450	13450	13450	0
217	20240315	165500	141040	13450	13450	13450	13450	0
218	20240315	165400	141040	13450	13450	13450	13450	0
219	20240315	165300	141040	13450	13450	13450	13450	0
220	20240315	165200	141040	13450	13450	13450	13450	0
221	20240315	165100	141040	13450	13450	13450	13450	0
222	20240315	165000	141040	13450	13450	13450	13450	0
223	20240315	164900	141040	13450	13450	13450	13450	0
224	20240315	164800	141040	13450	13450	13450	13450	0
225	20240315	164700	141040	13450	13450	13450	13450	0
226	20240315	164600	141040	13450	13450	13450	13450	0
227	20240315	164500	141040	13450	13450	13450	13450	0
228	20240315	164400	141040	13450	13450	13450	13450	0
229	20240315	164300	141040	13450	13450	13450	13450	0
230	20240315	164200	141040	13450	13450	13450	13450	0
231	20240315	164100	141040	13450	13450	13450	13450	0
232	20240315	164000	141040	13450	13450	13450	13450	0
233	20240315	163900	141040	13450	13450	13450	13450	0
234	20240315	163800	141040	13450	13450	13450	13450	0
235	20240315	163700	141040	13450	13450	13450	13450	0
236	20240315	163600	141040	13450	13450	13450	13450	0
237	20240315	163500	141040	13450	13450	13450	13450	0
238	20240315	163400	141040	13450	13450	13450	13450	0
239	20240315	163300	141040	13450	13450	13450	13450	0
240	20240315	163200	141040	13450	13450	13450	13450	0
241	20240315	163100	141040	13450	13450	13450	13450	0
242	20240315	163000	141040	13450	12700	13450	12700	11
243	20240315	162900	141040	13450	13450	13450	13450	0
244	20240315	162800	141040	13450	13450	13450	13450	0
245	20240315	162700	141040	13450	13450	13450	13450	0
246	20240315	162600	141040	13450	13450	13450	13450	0
247	20240315	162500	141040	13450	13450	13450	13450	0
248	20240315	162400	141040	13450	13450	13450	13450	0
249	20240315	162300	141040	13450	13450	13450	13450	0
250	20240315	162200	141040	13450	13450	13450	13450	0
251	20240315	162100	141040	13450	13450	13450	13450	0
252	20240315	162000	141040	13450	13450	13450	13450	0
253	20240315	161900	141040	13450	13450	13450	13450	0
254	20240315	161800	141040	13450	13450	13450	13450	0
255	20240315	161700	141040	13450	13450	13450	13450	0
256	20240315	161600	141040	13450	13450	13450	13450	0
257	20240315	161500	141040	13450	13450	13450	13450	0
258	20240315	161400	141040	13450	13450	13450	13450	0
259	20240315	161300	141040	13450	13450	13450	13450	0
260	20240315	161200	141040	13450	13450	13450	13450	0
261	20240315	161100	141040	13450	13450	13450	13450	0
262	20240315	161000	141040	13450	13450	13450	13450	0
263	20240315	160900	141040	13450	13450	13450	13450	0
264	20240315	160800	141040	13450	13450	13450	13450	0
265	20240315	160700	141040	13450	13450	13450	13450	0
266	20240315	160600	141040	13450	13450	13450	13450	0
267	20240315	160500	141040	13450	13450	13450	13450	0
268	20240315	160400	141040	13450	13450	13450	13450	0
269	20240315	160300	141040	13450	13450	13450	13450	0
270	20240315	160200	141040	13450	13450	13450	13450	0
271	20240315	160100	141040	13450	13450	13450	13450	0
272	20240315	160000	141040	13450	12700	13450	12700	11
273	20240315	155900	141040	13450	13450	13450	13450	0
274	20240315	155800	141040	13450	13450	13450	13450	0
275	20240315	155700	141040	13450	13450	13450	13450	0
276	20240315	155600	141040	13450	13450	13450	13450	0
277	20240315	155500	141040	13450	13450	13450	13450	0
278	20240315	155400	141040	13450	13450	13450	13450	0
279	20240315	155300	141040	13450	13450	13450	13450	0
280	20240315	155200	141040	13450	13450	13450	13450	0
281	20240315	155100	141040	13450	13450	13450	13450	0
282	20240315	155000	141040	13450	13450	13450	13450	0
283	20240315	154900	141040	13450	13450	13450	13450	0
284	20240315	154800	141040	13450	13450	13450	13450	0
285	20240315	154700	141040	13450	13450	13450	13450	0
286	20240315	154600	141040	13450	13450	13450	13450	0
287	20240315	154500	141040	13450	13450	13450	13450	0
288	20240315	154400	141040	13450	13450	13450	13450	0
289	20240315	154300	141040	13450	13450	13450	13450	0
290	20240315	154200	141040	13450	13450	13450	13450	0
291	20240315	154100	141040	13450	13450	13450	13450	0
292	20240315	154000	141040	13450	13450	13450	13450	0
293	20240315	153900	141040	13450	13450	13450	13450	0
294	20240315	153800	141040	13450	13450	13450	13450	0
295	20240315	153700	141040	13450	13450	13450	13450	0
296	20240315	153600	141040	13450	13450	13450	13450	0
297	20240315	153500	141040	13450	13450	13450	13450	0
298	20240315	153400	141040	13450	13450	13450	13450	0
299	20240315	153300	141040	13450	13450	13450	13450	0
300	20240315	153200	141040	13450	13450	13450	13450	0
301	20240315	153100	141040	13450	13450	13450	13450	0
302	20240315	153000	141040	13450	12700	13450	12700	11
303	20240315	152900	141040	13450	13450	13450	13450	0
304	20240315	152800	141040	13450	13450	13450	13450	0
305	20240315	152700	141040	13450	13450	13450	13450	0
306	20240315	152600	141040	13450	13450	13450	13450	0
307	20240315	152500	141040	13450	13450	13450	13450	0
308	20240315	152400	141040	13450	13450	13450	13450	0
309	20240315	152300	141040	13450	13450	13450	13450	0
310	20240315	152200	141040	13450	13450	13450	13450	0
311	20240315	152100	141040	13450	13450	13450	13450	0
312	20240315	152000	141040	13450	13450	13450	13450	0
313	20240315	151900	141040	13450	13450	13450	13450	0
314	20240315	151800	141040	13450	13450	13450	13450	0
315	20240315	151700	141040	13450	13450	13450	13450	0
316	20240315	151600	141040	13450	13450	13450	13450	0
317	20240315	151500	141040	13450	13450	13450	13450	0
318	20240315	151400	141040	13450	13450	13450	13450	0
319	20240315	151300	141040	13450	13450	13450	13450	0
320	20240315	151200	141040	13450	13450	13450	13450	0
321	20240315	151100	141040	13450	13450	13450	13450	0
322	20240315	151000	141040	13450	13450	13450	13450	0
323	20240315	150900	141040	13450	13450	13450	13450	0
324	20240315	150800	141040	13450	13450	13450	13450	0
325	20240315	150700	141040	13450	13450	13450	13450	0
326	20240315	150600	141040	13450	13450	13450	13450	0
327	20240315	150500	141040	13450	13450	13450	13450	0
328	20240315	150400	141040	13450	13450	13450	13450	0
329	20240315	150300	141040	13450	13450	13450	13450	0
330	20240315	150200	141040	13450	13450	13450	13450	0
331	20240315	150100	141040	13450	13450	13450	13450	0
332	20240315	150000	141040	13450	13450	13450	13450	0
333	20240315	145900	141040	13450	13450	13450	13450	0
334	20240315	145800	141040	13450	13450	13450	13450	0
335	20240315	145700	141040	13450	13450	13450	13450	0
336	20240315	145600	141040	13450	13450	13450	13450	0
337	20240315	145500	141040	13450	13450	13450	13450	0
338	20240315	145400	141040	13450	13450	13450	13450	0
339	20240315	145300	141040	13450	13450	13450	13450	0
340	20240315	145200	141040	13450	13450	13450	13450	0
341	20240315	145100	141040	13450	13450	13450	13450	0
342	20240315	145000	141040	13450	13450	13450	13450	0
343	20240315	144900	141040	13450	13450	13450	13450	0
344	20240315	144800	141040	13450	13450	13450	13450	0
345	20240315	144700	141040	13450	13450	13450	13450	0
346	20240315	144600	141040	13450	13450	13450	13450	0
347	20240315	144500	141040	13450	13450	13450	13450	0
348	20240315	144400	141040	13450	13450	13450	13450	0
349	20240315	144300	141040	13450	13450	13450	13450	0
350	20240315	144200	141040	13450	13450	13450	13450	0
351	20240315	144100	141040	13450	13450	13450	13450	0
352	20240315	144000	141040	13450	12700	13450	12700	11
353	20240315	143900	0	12980	12980	12980	12980	0
354	20240315	143800	0	12980	12980	12980	12980	0
355	20240315	143700	0	12980	12980	12980	12980	0
356	20240315	143600	0	12980	12980	12980	12980	0
357	20240315	143500	0	12980	12980	12980	12980	0
358	20240315	143400	0	12980	12980	12980	12980	0
359	20240315	143300	0	12980	12980	12980	12980	0
360	20240315	143200	0	12980	12980	12980	12980	0
361	20240315	143100	0	12980	12980	12980	12980	0
362	20240315	143000	0	12980	12980	12980	12980	0
363	20240315	142900	0	12980	12980	12980	12980	0
364	20240315	142800	0	12980	12980	12980	12980	0
365	20240315	142700	0	12980	12980	12980	12980	0
366	20240315	142600	0	12980	12980	12980	12980	0
367	20240315	142500	0	12980	12980	12980	12980	0
368	20240315	142400	0	12980	12980	12980	12980	0
369	20240315	142300	0	12980	12980	12980	12980	0
370	20240315	142200	0	12980	12980	12980	12980	0
371	20240315	142100	0	12980	12980	12980	12980	0
372	20240315	142000	0	12980	12980	12980	12980	0
373	20240315	141900	0	12980	12980	12980	12980	0
374	20240315	141800	0	12980	12980	12980	12980	0
375	20240315	141700	0	12980	12980	12980	12980	0
376	20240315	141600	0	12980	12980	12980	12980	0
377	20240315	141500	0	12980	12980	12980	12980	0
378	20240315	141400	0	12980	12980	12980	12980	0
379	20240315	141300	0	12980	12980	12980	12980	0
380	20240315	141200	0	12980	12980	12980	12980	0
381	20240315	141100	0	12980	12980	12980	12980	0
382	20240315	141000	0	12980	12980	12980	12980	0
383	20240315	140900	0	12980	12980	12980	12980	0
384	20240315	140800	0	12980	12980	12980	12980	0
385	20240315	140700	0	12980	12980	12980	12980	0
386	20240315	140600	0	12980	12980	12980	12980	0
387	20240315	140500	0	12980	12980	12980	12980	0
388	20240315	140400	0	12980	12980	12980	12980	0
389	20240315	140300	0	12980	12980	12980	12980	0
390	20240315	140200	0	12980	12980	12980	12980	0
391	20240315	140100	0	12980	12980	12980	12980	0
392	20240315	140000	0	12980	12980	12980	12980	0
393	20240315	135900	0	12980	12980	12980	12980	0
394	20240315	135800	0	12980	12980	12980	12980	0
395	20240315	135700	0	12980	12980	12980	12980	0
396	20240315	135600	0	12980	12980	12980	12980	0
397	20240315	135500	0	12980	12980	12980	12980	0
398	20240315	135400	0	12980	12980	12980	12980	0
399	20240315	135300	0	12980	12980	12980	12980	0
400	20240315	135200	0	12980	12980	12980	12980	0
401	20240315	135100	0	12980	12980	12980	12980	0
402	20240315	135000	0	12980	12980	12980	12980	0
403	20240315	134900	0	12980	12980	12980	12980	0
404	20240315	134800	0	12980	12980	12980	12980	0
405	20240315	134700	0	12980	12980	12980	12980	0
406	20240315	134600	0	12980	12980	12980	12980	0
407	20240315	134500	0	12980	12980	12980	12980	0
408	20240315	134400	0	12980	12980	12980	12980	0
409	20240315	134300	0	12980	12980	12980	12980	0
410	20240315	134200	0	12980	12980	12980	12980	0
411	20240315	134100	0	12980	12980	12980	12980	0
412	20240315	134000	0	12980	12980	12980	12980	0
413	20240315	133900	0	12980	12980	12980	12980	0
414	20240315	133800	0	12980	12980	12980	12980	0
415	20240315	133700	0	12980	12980	12980	12980	0
416	20240315	133600	0	12980	12980	12980	12980	0
417	20240315	133500	0	12980	12980	12980	12980	0
418	20240315	133400	0	12980	12980	12980	12980	0
419	20240315	133300	0	12980	12980	12980	12980	0
420	20240315	133200	0	12980	12980	12980	12980	0
421	20240315	133100	0	12980	12980	12980	12980	0
422	20240315	133000	0	12980	12980	12980	12980	0
423	20240315	132900	0	12980	12980	12980	12980	0
424	20240315	132800	0	12980	12980	12980	12980	0
425	20240315	132700	0	12980	12980	12980	12980	0
426	20240315	132600	0	12980	12980	12980	12980	0
427	20240315	132500	0	12980	12980	12980	12980	0
428	20240315	132400	0	12980	12980	12980	12980	0
429	20240315	132300	0	12980	12980	12980	12980	0
430	20240315	132200	0	12980	12980	12980	12980	0
431	20240315	132100	0	12980	12980	12980	12980	0
432	20240315	132000	0	12980	12980	12980	12980	0
433	20240315	131900	0	12980	12980	12980	12980	0
434	20240315	131800	0	12980	12980	12980	12980	0
435	20240315	131700	0	12980	12980	12980	12980	0
436	20240315	131600	0	12980	12980	12980	12980	0
437	20240315	131500	0	12980	12980	12980	12980	0
438	20240315	131400	0	12980	12980	12980	12980	0
439	20240315	131300	0	12980	12980	12980	12980	0
440	20240315	131200	0	12980	12980	12980	12980	0
441	20240315	131100	0	12980	12980	12980	12980	0
442	20240315	131000	0	12980	12980	12980	12980	0
443	20240315	130900	0	12980	12980	12980	12980	0
444	20240315	130800	0	12980	12980	12980	12980	0
445	20240315	130700	0	12980	12980	12980	12980	0
446	20240315	130600	0	12980	12980	12980	12980	0
447	20240315	130500	0	12980	12980	12980	12980	0
448	20240315	130400	0	12980	12980	12980	12980	0
449	20240315	130300	0	12980	12980	12980	12980	0
450	20240315	130200	0	12980	12980	12980	12980	0
451	20240315	130100	0	12980	12980	12980	12980	0
452	20240315	130000	0	12980	12980	12980	12980	0
453	20240315	125900	0	12980	12980	12980	12980	0
454	20240315	125800	0	12980	12980	12980	12980	0
455	20240315	125700	0	12980	12980	12980	12980	0
456	20240315	125600	0	12980	12980	12980	12980	0
457	20240315	125500	0	12980	12980	12980	12980	0
458	20240315	125400	0	12980	12980	12980	12980	0
459	20240315	125300	0	12980	12980	12980	12980	0
460	20240315	125200	0	12980	12980	12980	12980	0
461	20240315	125100	0	12980	12980	12980	12980	0
462	20240315	125000	0	12980	12980	12980	12980	0
463	20240315	124900	0	12980	12980	12980	12980	0
464	20240315	124800	0	12980	12980	12980	12980	0
465	20240315	124700	0	12980	12980	12980	12980	0
466	20240315	124600	0	12980	12980	12980	12980	0
467	20240315	124500	0	12980	12980	12980	12980	0
468	20240315	124400	0	12980	12980	12980	12980	0
469	20240315	124300	0	12980	12980	12980	12980	0
470	20240315	124200	0	12980	12980	12980	12980	0
471	20240315	124100	0	12980	12980	12980	12980	0
472	20240315	124000	0	12980	12980	12980	12980	0
473	20240315	123900	0	12980	12980	12980	12980	0
474	20240315	123800	0	12980	12980	12980	12980	0
475	20240315	123700	0	12980	12980	12980	12980	0
476	20240315	123600	0	12980	12980	12980	12980	0
477	20240315	123500	0	12980	12980	12980	12980	0
478	20240315	123400	0	12980	12980	12980	12980	0
479	20240315	123300	0	12980	12980	12980	12980	0
480	20240315	123200	0	12980	12980	12980	12980	0
481	20240315	123100	0	12980	12980	12980	12980	0
482	20240315	123000	0	12980	12980	12980	12980	0
483	20240315	122900	0	12980	12980	12980	12980	0
484	20240315	122800	0	12980	12980	12980	12980	0
485	20240315	122700	0	12980	12980	12980	12980	0
486	20240315	122600	0	12980	12980	12980	12980	0
487	20240315	122500	0	12980	12980	12980	12980	0
488	20240315	122400	0	12980	12980	12980	12980	0
489	20240315	122300	0	12980	12980	12980	12980	0
490	20240315	122200	0	12980	12980	12980	12980	0
491	20240315	122100	0	12980	12980	12980	12980	0
492	20240315	122000	0	12980	12980	12980	12980	0
493	20240315	121900	0	12980	12980	12980	12980	0
494	20240315	121800	0	12980	12980	12980	12980	0
495	20240315	121700	0	12980	12980	12980	12980	0
496	20240315	121600	0	12980	12980	12980	12980	0
497	20240315	121500	0	12980	12980	12980	12980	0
498	20240315	121400	0	12980	12980	12980	12980	0
499	20240315	121300	0	12980	12980	12980	12980	0
500	20240315	121200	0	12980	12980	12980	12980	0
501	20240315	121100	0	12980	12980	12980	12980	0
502	20240315	121000	0	12980	12980	12980	12980	0
503	20240315	120900	0	12980	12980	12980	12980	0
504	20240315	120800	0	12980	12980	12980	12980	0
505	20240315	120700	0	12980	12980	12980	12980	0
506	20240315	120600	0	12980	12980	12980	12980	0
507	20240315	120500	0	12980	12980	12980	12980	0
508	20240315	120400	0	12980	12980	12980	12980	0
509	20240315	120300	0	12980	12980	12980	12980	0
510	20240315	120200	0	12980	12980	12980	12980	0
511	20240315	120100	0	12980	12980	12980	12980	0
512	20240315	120000	0	12980	12980	12980	12980	0
513	20240315	115900	0	12980	12980	12980	12980	0
514	20240315	115800	0	12980	12980	12980	12980	0
515	20240315	115700	0	12980	12980	12980	12980	0
516	20240315	115600	0	12980	12980	12980	12980	0
517	20240315	115500	0	12980	12980	12980	12980	0
518	20240315	115400	0	12980	12980	12980	12980	0
519	20240315	115300	0	12980	12980	12980	12980	0
520	20240315	115200	0	12980	12980	12980	12980	0
521	20240315	115100	0	12980	12980	12980	12980	0
522	20240315	115000	0	12980	12980	12980	12980	0
523	20240315	114900	0	12980	12980	12980	12980	0
524	20240315	114800	0	12980	12980	12980	12980	0
525	20240315	114700	0	12980	12980	12980	12980	0
526	20240315	114600	0	12980	12980	12980	12980	0
527	20240315	114500	0	12980	12980	12980	12980	0
528	20240315	114400	0	12980	12980	12980	12980	0
529	20240315	114300	0	12980	12980	12980	12980	0
530	20240315	114200	0	12980	12980	12980	12980	0
531	20240315	114100	0	12980	12980	12980	12980	0
532	20240315	114000	0	12980	12980	12980	12980	0
533	20240315	113900	0	12980	12980	12980	12980	0
534	20240315	113800	0	12980	12980	12980	12980	0
535	20240315	113700	0	12980	12980	12980	12980	0
536	20240315	113600	0	12980	12980	12980	12980	0
537	20240315	113500	0	12980	12980	12980	12980	0
538	20240315	113400	0	12980	12980	12980	12980	0
539	20240315	113300	0	12980	12980	12980	12980	0
540	20240315	113200	0	12980	12980	12980	12980	0
541	20240315	113100	0	12980	12980	12980	12980	0
542	20240315	113000	0	12980	12980	12980	12980	0
543	20240315	112900	0	12980	12980	12980	12980	0
544	20240315	112800	0	12980	12980	12980	12980	0
545	20240315	112700	0	12980	12980	12980	12980	0
546	20240315	112600	0	12980	12980	12980	12980	0
547	20240315	112500	0	12980	12980	12980	12980	0
548	20240315	112400	0	12980	12980	12980	12980	0
549	20240315	112300	0	12980	12980	12980	12980	0
550	20240315	112200	0	12980	12980	12980	12980	0
551	20240315	112100	0	12980	12980	12980	12980	0
552	20240315	112000	0	12980	12980	12980	12980	0
553	20240315	111900	0	12980	12980	12980	12980	0
554	20240315	111800	0	12980	12980	12980	12980	0
555	20240315	111700	0	12980	12980	12980	12980	0
556	20240315	111600	0	12980	12980	12980	12980	0
557	20240315	111500	0	12980	12980	12980	12980	0
558	20240315	111400	0	12980	12980	12980	12980	0
559	20240315	111300	0	12980	12980	12980	12980	0
560	20240315	111200	0	12980	12980	12980	12980	0
561	20240315	111100	0	12980	12980	12980	12980	0
562	20240315	111000	0	12980	12980	12980	12980	0
563	20240315	110900	0	12980	12980	12980	12980	0
564	20240315	110800	0	12980	12980	12980	12980	0
565	20240315	110700	0	12980	12980	12980	12980	0
566	20240315	110600	0	12980	12980	12980	12980	0
567	20240315	110500	0	12980	12980	12980	12980	0
568	20240315	110400	0	12980	12980	12980	12980	0
569	20240315	110300	0	12980	12980	12980	12980	0
570	20240315	110200	0	12980	12980	12980	12980	0
571	20240315	110100	0	12980	12980	12980	12980	0
572	20240315	110000	0	12980	12980	12980	12980	0
573	20240315	105900	0	12980	12980	12980	12980	0
574	20240315	105800	0	12980	12980	12980	12980	0
575	20240315	105700	0	12980	12980	12980	12980	0
576	20240315	105600	0	12980	12980	12980	12980	0
577	20240315	105500	0	12980	12980	12980	12980	0
578	20240315	105400	0	12980	12980	12980	12980	0
579	20240315	105300	0	12980	12980	12980	12980	0
580	20240315	105200	0	12980	12980	12980	12980	0
581	20240315	105100	0	12980	12980	12980	12980	0
582	20240315	105000	0	12980	12980	12980	12980	0
583	20240315	104900	0	12980	12980	12980	12980	0
584	20240315	104800	0	12980	12980	12980	12980	0
585	20240315	104700	0	12980	12980	12980	12980	0
586	20240315	104600	0	12980	12980	12980	12980	0
587	20240315	104500	0	12980	12980	12980	12980	0
588	20240315	104400	0	12980	12980	12980	12980	0
589	20240315	104300	0	12980	12980	12980	12980	0
590	20240315	104200	0	12980	12980	12980	12980	0
591	20240315	104100	0	12980	12980	12980	12980	0
592	20240315	104000	0	12980	12980	12980	12980	0
593	20240315	103900	0	12980	12980	12980	12980	0
594	20240315	103800	0	12980	12980	12980	12980	0
595	20240315	103700	0	12980	12980	12980	12980	0
596	20240315	103600	0	12980	12980	12980	12980	0
597	20240315	103500	0	12980	12980	12980	12980	0
598	20240315	103400	0	12980	12980	12980	12980	0
599	20240315	103300	0	12980	12980	12980	12980	0
600	20240315	103200	0	12980	12980	12980	12980	0
601	20240315	103100	0	12980	12980	12980	12980	0
602	20240315	103000	0	12980	12980	12980	12980	0
603	20240315	102900	0	12980	12980	12980	12980	0
604	20240315	102800	0	12980	12980	12980	12980	0
605	20240315	102700	0	12980	12980	12980	12980	0
606	20240315	102600	0	12980	12980	12980	12980	0
607	20240315	102500	0	12980	12980	12980	12980	0
608	20240315	102400	0	12980	12980	12980	12980	0
609	20240315	102300	0	12980	12980	12980	12980	0
610	20240315	102200	0	12980	12980	12980	12980	0
611	20240315	102100	0	12980	12980	12980	12980	0
612	20240315	102000	0	12980	12980	12980	12980	0
613	20240315	101900	0	12980	12980	12980	12980	0
614	20240315	101800	0	12980	12980	12980	12980	0
615	20240315	101700	0	12980	12980	12980	12980	0
616	20240315	101600	0	12980	12980	12980	12980	0
617	20240315	101500	0	12980	12980	12980	12980	0
618	20240315	101400	0	12980	12980	12980	12980	0
619	20240315	101300	0	12980	12980	12980	12980	0
620	20240315	101200	0	12980	12980	12980	12980	0
621	20240315	101100	0	12980	12980	12980	12980	0
622	20240315	101000	0	12980	12980	12980	12980	0
623	20240315	100900	0	12980	12980	12980	12980	0
624	20240315	100800	0	12980	12980	12980	12980	0
625	20240315	100700	0	12980	12980	12980	12980	0
626	20240315	100600	0	12980	12980	12980	12980	0
627	20240315	100500	0	12980	12980	12980	12980	0
628	20240315	100400	0	12980	12980	12980	12980	0
629	20240315	100300	0	12980	12980	12980	12980	0
630	20240315	100200	0	12980	12980	12980	12980	0
631	20240315	100100	0	12980	12980	12980	12980	0
632	20240315	100000	0	12980	12980	12980	12980	0
633	20240315	095900	0	12980	12980	12980	12980	0
634	20240315	095800	0	12980	12980	12980	12980	0
635	20240315	095700	0	12980	12980	12980	12980	0
636	20240315	095600	0	12980	12980	12980	12980	0
637	20240315	095500	0	12980	12980	12980	12980	0
638	20240315	095400	0	12980	12980	12980	12980	0
639	20240315	095300	0	12980	12980	12980	12980	0
640	20240315	095200	0	12980	12980	12980	12980	0
641	20240315	095100	0	12980	12980	12980	12980	0
642	20240315	095000	0	12980	12980	12980	12980	0
643	20240315	094900	0	12980	12980	12980	12980	0
644	20240315	094800	0	12980	12980	12980	12980	0
645	20240315	094700	0	12980	12980	12980	12980	0
646	20240315	094600	0	12980	12980	12980	12980	0
647	20240315	094500	0	12980	12980	12980	12980	0
648	20240315	094400	0	12980	12980	12980	12980	0
649	20240315	094300	0	12980	12980	12980	12980	0
650	20240315	094200	0	12980	12980	12980	12980	0
651	20240315	094100	0	12980	12980	12980	12980	0
652	20240315	094000	0	12980	12980	12980	12980	0
653	20240315	093900	0	12980	12980	12980	12980	0
654	20240315	093800	0	12980	12980	12980	12980	0
655	20240315	093700	0	12980	12980	12980	12980	0
656	20240315	093600	0	12980	12980	12980	12980	0
657	20240315	093500	0	12980	12980	12980	12980	0
658	20240315	093400	0	12980	12980	12980	12980	0
659	20240315	093300	0	12980	12980	12980	12980	0
660	20240315	093200	0	12980	12980	12980	12980	0
661	20240315	093100	0	12980	12980	12980	12980	0
662	20240315	093000	0	12980	12980	12980	12980	0
663	20240315	092900	0	12980	12980	12980	12980	0
664	20240315	092800	0	12980	12980	12980	12980	0
665	20240315	092700	0	12980	12980	12980	12980	0
666	20240315	092600	0	12980	12980	12980	12980	0
667	20240315	092500	0	12980	12980	12980	12980	0
668	20240315	092400	0	12980	12980	12980	12980	0
669	20240315	092300	0	12980	12980	12980	12980	0
670	20240315	092200	0	12980	12980	12980	12980	0
671	20240315	092100	0	12980	12980	12980	12980	0
672	20240315	092000	0	12980	12980	12980	12980	0
673	20240315	091900	0	12980	12980	12980	12980	0
674	20240315	091800	0	12980	12980	12980	12980	0
675	20240315	091700	0	12980	12980	12980	12980	0
676	20240315	091600	0	12980	12980	12980	12980	0
677	20240315	091500	0	12980	12980	12980	12980	0
678	20240315	091400	0	12980	12980	12980	12980	0
679	20240315	091300	0	12980	12980	12980	12980	0
680	20240315	091200	0	12980	12980	12980	12980	0
681	20240315	091100	0	12980	12980	12980	12980	0
682	20240315	091000	0	12980	12980	12980	12980	0
683	20240315	090900	0	12980	12980	12980	12980	0
684	20240315	090800	0	12980	12980	12980	12980	0
685	20240315	090700	0	12980	12980	12980	12980	0
686	20240315	090600	0	12980	12980	12980	12980	0
687	20240315	090500	0	12980	12980	12980	12980	0
688	20240315	090400	0	12980	12980	12980	12980	0
689	20240315	090300	0	12980	12980	12980	12980	0
690	20240315	090200	0	12980	12980	12980	12980	0
691	20240315	090100	0	12980	12980	12980	12980	0
692	20240315	090000	0	12980	12980	12980	12980	0