KissMeData/283100/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211000	1395	696	696	696	696	1
3	20250318	210900	1395	696	696	696	696	0
4	20250318	210800	1395	696	696	696	696	0
5	20250318	210700	1395	696	696	696	696	0
6	20250318	210600	1395	696	696	696	696	0
7	20250318	210500	1395	696	696	696	696	0
8	20250318	210400	1395	696	696	696	696	0
9	20250318	210300	1395	696	696	696	696	0
10	20250318	210200	1395	696	696	696	696	0
11	20250318	210100	1395	696	696	696	696	0
12	20250318	210000	1395	696	696	696	696	0
13	20250318	205900	1395	696	696	696	696	0
14	20250318	205800	1395	696	696	696	696	0
15	20250318	205700	1395	696	696	696	696	0
16	20250318	205600	1395	696	696	696	696	0
17	20250318	205500	1395	696	696	696	696	0
18	20250318	205400	1395	696	696	696	696	0
19	20250318	205300	1395	696	696	696	696	0
20	20250318	205200	1395	696	696	696	696	0
21	20250318	205100	1395	696	696	696	696	0
22	20250318	205000	1395	696	696	696	696	0
23	20250318	204900	1395	696	696	696	696	0
24	20250318	204800	1395	696	696	696	696	0
25	20250318	204700	1395	696	696	696	696	0
26	20250318	204600	1395	696	696	696	696	0
27	20250318	204500	1395	696	696	696	696	0
28	20250318	204400	1395	696	696	696	696	0
29	20250318	204300	1395	696	696	696	696	0
30	20250318	204200	1395	696	696	696	696	0
31	20250318	204100	1395	696	696	696	696	0
32	20250318	204000	1395	696	696	696	696	1
33	20250318	203900	1395	696	696	696	696	0
34	20250318	203800	1395	696	696	696	696	0
35	20250318	203700	1395	696	696	696	696	0
36	20250318	203600	1395	696	696	696	696	0
37	20250318	203500	1395	696	696	696	696	0
38	20250318	203400	1395	696	696	696	696	0
39	20250318	203300	1395	696	696	696	696	0
40	20250318	203200	1395	696	696	696	696	0
41	20250318	203100	1395	696	696	696	696	0
42	20250318	203000	1395	696	696	696	696	0
43	20250318	202900	1395	696	696	696	696	0
44	20250318	202800	1395	696	696	696	696	0
45	20250318	202700	1395	696	696	696	696	0
46	20250318	202600	1395	696	696	696	696	0
47	20250318	202500	1395	696	696	696	696	0
48	20250318	202400	1395	696	696	696	696	0
49	20250318	202300	1395	696	696	696	696	0
50	20250318	202200	1395	696	696	696	696	0
51	20250318	202100	1395	696	696	696	696	0
52	20250318	202000	1395	696	696	696	696	0
53	20250318	201900	1395	696	696	696	696	0
54	20250318	201800	1395	696	696	696	696	0
55	20250318	201700	1395	696	696	696	696	0
56	20250318	201600	1395	696	696	696	696	0
57	20250318	201500	1395	696	696	696	696	0
58	20250318	201400	1395	696	696	696	696	0
59	20250318	201300	1395	696	696	696	696	0
60	20250318	201200	1395	696	696	696	696	0
61	20250318	201100	1395	696	696	696	696	0
62	20250318	201000	1395	696	696	696	696	1
63	20250318	200900	1395	696	696	696	696	0
64	20250318	200800	1395	696	696	696	696	0
65	20250318	200700	1395	696	696	696	696	0
66	20250318	200600	1395	696	696	696	696	0
67	20250318	200500	1395	696	696	696	696	0
68	20250318	200400	1395	696	696	696	696	0
69	20250318	200300	1395	696	696	696	696	0
70	20250318	200200	1395	696	696	696	696	0
71	20250318	200100	1395	696	696	696	696	0
72	20250318	200000	1395	696	696	696	696	0
73	20250318	195900	1395	696	696	696	696	0
74	20250318	195800	1395	696	696	696	696	0
75	20250318	195700	1395	696	696	696	696	0
76	20250318	195600	1395	696	696	696	696	0
77	20250318	195500	1395	696	696	696	696	0
78	20250318	195400	1395	696	696	696	696	0
79	20250318	195300	1395	696	696	696	696	0
80	20250318	195200	1395	696	696	696	696	0
81	20250318	195100	1395	696	696	696	696	0
82	20250318	195000	1395	696	696	696	696	0
83	20250318	194900	1395	696	696	696	696	0
84	20250318	194800	1395	696	696	696	696	0
85	20250318	194700	1395	696	696	696	696	0
86	20250318	194600	1395	696	696	696	696	0
87	20250318	194500	1395	696	696	696	696	0
88	20250318	194400	1395	696	696	696	696	0
89	20250318	194300	1395	696	696	696	696	0
90	20250318	194200	1395	696	696	696	696	0
91	20250318	194100	1395	696	696	696	696	0
92	20250318	194000	1395	696	696	696	696	1
93	20250318	193900	1395	696	696	696	696	0
94	20250318	193800	1395	696	696	696	696	0
95	20250318	193700	1395	696	696	696	696	0
96	20250318	193600	1395	696	696	696	696	0
97	20250318	193500	1395	696	696	696	696	0
98	20250318	193400	1395	696	696	696	696	0
99	20250318	193300	1395	696	696	696	696	0
100	20250318	193200	1395	696	696	696	696	0
101	20250318	193100	1395	696	696	696	696	0
102	20250318	193000	1395	696	696	696	696	0
103	20250318	192900	1395	696	696	696	696	0
104	20250318	192800	1395	696	696	696	696	0
105	20250318	192700	1395	696	696	696	696	0
106	20250318	192600	1395	696	696	696	696	0
107	20250318	192500	1395	696	696	696	696	0
108	20250318	192400	1395	696	696	696	696	0
109	20250318	192300	1395	696	696	696	696	0
110	20250318	192200	1395	696	696	696	696	0
111	20250318	192100	1395	696	696	696	696	0
112	20250318	192000	1395	696	696	696	696	0
113	20250318	191900	1395	696	696	696	696	0
114	20250318	191800	1395	696	696	696	696	0
115	20250318	191700	1395	696	696	696	696	0
116	20250318	191600	1395	696	696	696	696	0
117	20250318	191500	1395	696	696	696	696	0
118	20250318	191400	1395	696	696	696	696	0
119	20250318	191300	1395	696	696	696	696	0
120	20250318	191200	1395	696	696	696	696	0
121	20250318	191100	1395	696	696	696	696	0
122	20250318	191000	1395	696	696	696	696	1
123	20250318	190900	1395	696	696	696	696	0
124	20250318	190800	1395	696	696	696	696	0
125	20250318	190700	1395	696	696	696	696	0
126	20250318	190600	1395	696	696	696	696	0
127	20250318	190500	1395	696	696	696	696	0
128	20250318	190400	1395	696	696	696	696	0
129	20250318	190300	1395	696	696	696	696	0
130	20250318	190200	1395	696	696	696	696	0
131	20250318	190100	1395	696	696	696	696	0
132	20250318	190000	1395	696	696	696	696	0
133	20250318	185900	1395	696	696	696	696	0
134	20250318	185800	1395	696	696	696	696	0
135	20250318	185700	1395	696	696	696	696	0
136	20250318	185600	1395	696	696	696	696	0
137	20250318	185500	1395	696	696	696	696	0
138	20250318	185400	1395	696	696	696	696	0
139	20250318	185300	1395	696	696	696	696	0
140	20250318	185200	1395	696	696	696	696	0
141	20250318	185100	1395	696	696	696	696	0
142	20250318	185000	1395	696	696	696	696	0
143	20250318	184900	1395	696	696	696	696	0
144	20250318	184800	1395	696	696	696	696	0
145	20250318	184700	1395	696	696	696	696	0
146	20250318	184600	1395	696	696	696	696	0
147	20250318	184500	1395	696	696	696	696	0
148	20250318	184400	1395	696	696	696	696	0
149	20250318	184300	1395	696	696	696	696	0
150	20250318	184200	1395	696	696	696	696	0
151	20250318	184100	1395	696	696	696	696	0
152	20250318	184000	1395	696	696	696	696	1
153	20250318	183900	1395	696	696	696	696	0
154	20250318	183800	1395	696	696	696	696	0
155	20250318	183700	1395	696	696	696	696	0
156	20250318	183600	1395	696	696	696	696	0
157	20250318	183500	1395	696	696	696	696	0
158	20250318	183400	1395	696	696	696	696	0
159	20250318	183300	1395	696	696	696	696	0
160	20250318	183200	1395	696	696	696	696	0
161	20250318	183100	1395	696	696	696	696	0
162	20250318	183000	1395	696	696	696	696	0
163	20250318	182900	1395	696	696	696	696	0
164	20250318	182800	1395	696	696	696	696	0
165	20250318	182700	1395	696	696	696	696	0
166	20250318	182600	1395	696	696	696	696	0
167	20250318	182500	1395	696	696	696	696	0
168	20250318	182400	1395	696	696	696	696	0
169	20250318	182300	1395	696	696	696	696	0
170	20250318	182200	1395	696	696	696	696	0
171	20250318	182100	1395	696	696	696	696	0
172	20250318	182000	1395	696	696	696	696	0
173	20250318	181900	1395	696	696	696	696	0
174	20250318	181800	1395	696	696	696	696	0
175	20250318	181700	1395	696	696	696	696	0
176	20250318	181600	1395	696	696	696	696	0
177	20250318	181500	1395	696	696	696	696	0
178	20250318	181400	1395	696	696	696	696	0
179	20250318	181300	1395	696	696	696	696	0
180	20250318	181200	1395	696	696	696	696	0
181	20250318	181100	1395	696	696	696	696	0
182	20250318	181000	1395	696	696	696	696	1
183	20250318	180900	1395	696	696	696	696	0
184	20250318	180800	1395	696	696	696	696	0
185	20250318	180700	1395	696	696	696	696	0
186	20250318	180600	1395	696	696	696	696	0
187	20250318	180500	1395	696	696	696	696	0
188	20250318	180400	1395	696	696	696	696	0
189	20250318	180300	1395	696	696	696	696	0
190	20250318	180200	1395	696	696	696	696	0
191	20250318	180100	1395	696	696	696	696	0
192	20250318	180000	1395	696	696	696	696	0
193	20250318	175900	1395	696	696	696	696	0
194	20250318	175800	1395	696	696	696	696	0
195	20250318	175700	1395	696	696	696	696	0
196	20250318	175600	1395	696	696	696	696	0
197	20250318	175500	1395	696	696	696	696	0
198	20250318	175400	1395	696	696	696	696	0
199	20250318	175300	1395	696	696	696	696	0
200	20250318	175200	1395	696	696	696	696	0
201	20250318	175100	1395	696	696	696	696	0
202	20250318	175000	1395	696	696	696	696	0
203	20250318	174900	1395	696	696	696	696	0
204	20250318	174800	1395	696	696	696	696	0
205	20250318	174700	1395	696	696	696	696	0
206	20250318	174600	1395	696	696	696	696	0
207	20250318	174500	1395	696	696	696	696	0
208	20250318	174400	1395	696	696	696	696	0
209	20250318	174300	1395	696	696	696	696	0
210	20250318	174200	1395	696	696	696	696	0
211	20250318	174100	1395	696	696	696	696	0
212	20250318	174000	1395	696	696	696	696	1
213	20250318	173900	1395	696	696	696	696	0
214	20250318	173800	1395	696	696	696	696	0
215	20250318	173700	1395	696	696	696	696	0
216	20250318	173600	1395	696	696	696	696	0
217	20250318	173500	1395	696	696	696	696	0
218	20250318	173400	1395	696	696	696	696	0
219	20250318	173300	1395	696	696	696	696	0
220	20250318	173200	1395	696	696	696	696	0
221	20250318	173100	1395	696	696	696	696	0
222	20250318	173000	1395	696	696	696	696	0
223	20250318	172900	1395	696	696	696	696	0
224	20250318	172800	1395	696	696	696	696	0
225	20250318	172700	1395	696	696	696	696	0
226	20250318	172600	1395	696	696	696	696	0
227	20250318	172500	1395	696	696	696	696	0
228	20250318	172400	1395	696	696	696	696	0
229	20250318	172300	1395	696	696	696	696	0
230	20250318	172200	1395	696	696	696	696	0
231	20250318	172100	1395	696	696	696	696	0
232	20250318	172000	1395	696	696	696	696	0
233	20250318	171900	1395	696	696	696	696	0
234	20250318	171800	1395	696	696	696	696	0
235	20250318	171700	1395	696	696	696	696	0
236	20250318	171600	1395	696	696	696	696	0
237	20250318	171500	1395	696	696	696	696	0
238	20250318	171400	1395	696	696	696	696	0
239	20250318	171300	1395	696	696	696	696	0
240	20250318	171200	1395	696	696	696	696	0
241	20250318	171100	1395	696	696	696	696	0
242	20250318	171000	1395	696	696	696	696	1
243	20250318	170900	1395	696	696	696	696	0
244	20250318	170800	1395	696	696	696	696	0
245	20250318	170700	1395	696	696	696	696	0
246	20250318	170600	1395	696	696	696	696	0
247	20250318	170500	1395	696	696	696	696	0
248	20250318	170400	1395	696	696	696	696	0
249	20250318	170300	1395	696	696	696	696	0
250	20250318	170200	1395	696	696	696	696	0
251	20250318	170100	1395	696	696	696	696	0
252	20250318	170000	1395	696	696	696	696	0
253	20250318	165900	1395	696	696	696	696	0
254	20250318	165800	1395	696	696	696	696	0
255	20250318	165700	1395	696	696	696	696	0
256	20250318	165600	1395	696	696	696	696	0
257	20250318	165500	1395	696	696	696	696	0
258	20250318	165400	1395	696	696	696	696	0
259	20250318	165300	1395	696	696	696	696	0
260	20250318	165200	1395	696	696	696	696	0
261	20250318	165100	1395	696	696	696	696	0
262	20250318	165000	1395	696	696	696	696	0
263	20250318	164900	1395	696	696	696	696	0
264	20250318	164800	1395	696	696	696	696	0
265	20250318	164700	1395	696	696	696	696	0
266	20250318	164600	1395	696	696	696	696	0
267	20250318	164500	1395	696	696	696	696	0
268	20250318	164400	1395	696	696	696	696	0
269	20250318	164300	1395	696	696	696	696	0
270	20250318	164200	1395	696	696	696	696	0
271	20250318	164100	1395	696	696	696	696	0
272	20250318	164000	1395	696	696	696	696	1
273	20250318	163900	1395	696	696	696	696	0
274	20250318	163800	1395	696	696	696	696	0
275	20250318	163700	1395	696	696	696	696	0
276	20250318	163600	1395	696	696	696	696	0
277	20250318	163500	1395	696	696	696	696	0
278	20250318	163400	1395	696	696	696	696	0
279	20250318	163300	1395	696	696	696	696	0
280	20250318	163200	1395	696	696	696	696	0
281	20250318	163100	1395	696	696	696	696	0
282	20250318	163000	1395	696	696	696	696	0
283	20250318	162900	1395	696	696	696	696	0
284	20250318	162800	1395	696	696	696	696	0
285	20250318	162700	1395	696	696	696	696	0
286	20250318	162600	1395	696	696	696	696	0
287	20250318	162500	1395	696	696	696	696	0
288	20250318	162400	1395	696	696	696	696	0
289	20250318	162300	1395	696	696	696	696	0
290	20250318	162200	1395	696	696	696	696	0
291	20250318	162100	1395	696	696	696	696	0
292	20250318	162000	1395	696	696	696	696	0
293	20250318	161900	1395	696	696	696	696	0
294	20250318	161800	1395	696	696	696	696	0
295	20250318	161700	1395	696	696	696	696	0
296	20250318	161600	1395	696	696	696	696	0
297	20250318	161500	1395	696	696	696	696	0
298	20250318	161400	1395	696	696	696	696	0
299	20250318	161300	1395	696	696	696	696	0
300	20250318	161200	1395	696	696	696	696	0
301	20250318	161100	1395	696	696	696	696	0
302	20250318	161000	1395	696	696	696	696	1
303	20250318	160900	1395	696	696	696	696	0
304	20250318	160800	1395	696	696	696	696	0
305	20250318	160700	1395	696	696	696	696	0
306	20250318	160600	1395	696	696	696	696	0
307	20250318	160500	1395	696	696	696	696	0
308	20250318	160400	1395	696	696	696	696	0
309	20250318	160300	1395	696	696	696	696	0
310	20250318	160200	1395	696	696	696	696	0
311	20250318	160100	1395	696	696	696	696	0
312	20250318	160000	1395	696	696	696	696	0
313	20250318	155900	1395	696	696	696	696	0
314	20250318	155800	1395	696	696	696	696	0
315	20250318	155700	1395	696	696	696	696	0
316	20250318	155600	1395	696	696	696	696	0
317	20250318	155500	1395	696	696	696	696	0
318	20250318	155400	1395	696	696	696	696	0
319	20250318	155300	1395	696	696	696	696	0
320	20250318	155200	1395	696	696	696	696	0
321	20250318	155100	1395	696	696	696	696	0
322	20250318	155000	1395	696	696	696	696	0
323	20250318	154900	1395	696	696	696	696	0
324	20250318	154800	1395	696	696	696	696	0
325	20250318	154700	1395	696	696	696	696	0
326	20250318	154600	1395	696	696	696	696	0
327	20250318	154500	1395	696	696	696	696	0
328	20250318	154400	1395	696	696	696	696	0
329	20250318	154300	1395	696	696	696	696	0
330	20250318	154200	1395	696	696	696	696	0
331	20250318	154100	1395	696	696	696	696	0
332	20250318	154000	1395	696	696	696	696	1
333	20250318	153900	1395	696	696	696	696	0
334	20250318	153800	1395	696	696	696	696	0
335	20250318	153700	1395	696	696	696	696	0
336	20250318	153600	1395	696	696	696	696	0
337	20250318	153500	1395	696	696	696	696	0
338	20250318	153400	1395	696	696	696	696	0
339	20250318	153300	1395	696	696	696	696	0
340	20250318	153200	1395	696	696	696	696	0
341	20250318	153100	1395	696	696	696	696	0
342	20250318	153000	1395	696	696	696	696	0
343	20250318	152900	1395	696	696	696	696	0
344	20250318	152800	1395	696	696	696	696	0
345	20250318	152700	1395	696	696	696	696	0
346	20250318	152600	1395	696	696	696	696	0
347	20250318	152500	1395	696	696	696	696	0
348	20250318	152400	1395	696	696	696	696	0
349	20250318	152300	1395	696	696	696	696	0
350	20250318	152200	1395	696	696	696	696	0
351	20250318	152100	1395	696	696	696	696	0
352	20250318	152000	1395	696	696	696	696	0
353	20250318	151900	1395	696	696	696	696	0
354	20250318	151800	1395	696	696	696	696	0
355	20250318	151700	1395	696	696	696	696	0
356	20250318	151600	1395	696	696	696	696	0
357	20250318	151500	1395	696	696	696	696	0
358	20250318	151400	1395	696	696	696	696	0
359	20250318	151300	1395	696	696	696	696	0
360	20250318	151200	1395	696	696	696	696	0
361	20250318	151100	1395	696	696	696	696	0
362	20250318	151000	1395	696	696	696	696	0
363	20250318	150900	1395	696	696	696	696	0
364	20250318	150800	1395	696	696	696	696	0
365	20250318	150700	1395	696	696	696	696	0
366	20250318	150600	1395	696	696	696	696	0
367	20250318	150500	1395	696	696	696	696	0
368	20250318	150400	1395	696	696	696	696	0
369	20250318	150300	1395	696	696	696	696	0
370	20250318	150200	1395	696	696	696	696	0
371	20250318	150100	1395	696	696	696	696	0
372	20250318	150000	1395	696	696	696	696	0
373	20250318	145900	1395	696	696	696	696	0
374	20250318	145800	1395	696	696	696	696	0
375	20250318	145700	1395	696	696	696	696	0
376	20250318	145600	1395	696	696	696	696	0
377	20250318	145500	1395	696	696	696	696	0
378	20250318	145400	1395	696	696	696	696	0
379	20250318	145300	1395	696	696	696	696	0
380	20250318	145200	1395	696	696	696	696	0
381	20250318	145100	1395	696	696	696	696	0
382	20250318	145000	1395	696	696	696	696	0
383	20250318	144900	1395	696	696	696	696	0
384	20250318	144800	1395	696	696	696	696	0
385	20250318	144700	1395	696	696	696	696	0
386	20250318	144600	1395	696	696	696	696	0
387	20250318	144500	1395	696	696	696	696	0
388	20250318	144400	1395	696	696	696	696	0
389	20250318	144300	1395	696	696	696	696	0
390	20250318	144200	1395	696	696	696	696	0
391	20250318	144100	1395	696	696	696	696	0
392	20250318	144000	1395	696	696	696	696	0
393	20250318	143900	1395	696	696	696	696	0
394	20250318	143800	1395	696	696	696	696	0
395	20250318	143700	1395	696	696	696	696	0
396	20250318	143600	1395	696	696	696	696	0
397	20250318	143500	1395	696	696	696	696	0
398	20250318	143400	1395	696	696	696	696	0
399	20250318	143300	1395	696	696	696	696	0
400	20250318	143200	1395	696	696	696	696	0
401	20250318	143100	1395	696	696	696	696	0
402	20250318	143000	1395	696	696	696	696	0
403	20250318	142900	1395	696	696	696	696	0
404	20250318	142800	1395	696	696	696	696	0
405	20250318	142700	1395	696	696	696	696	0
406	20250318	142600	1395	696	696	696	696	0
407	20250318	142500	1395	696	696	696	696	0
408	20250318	142400	1395	696	696	696	696	0
409	20250318	142300	1395	696	696	696	696	0
410	20250318	142200	1395	696	696	696	696	0
411	20250318	142100	1395	696	696	696	696	0
412	20250318	142000	1395	696	696	696	696	0
413	20250318	141900	1395	696	696	696	696	0
414	20250318	141800	1395	696	696	696	696	0
415	20250318	141700	1395	696	696	696	696	0
416	20250318	141600	1395	696	696	696	696	0
417	20250318	141500	1395	696	696	696	696	0
418	20250318	141400	1395	696	696	696	696	0
419	20250318	141300	1395	696	696	696	696	0
420	20250318	141200	1395	696	696	696	696	0
421	20250318	141100	1395	696	696	696	696	0
422	20250318	141000	1395	696	696	696	696	0
423	20250318	140900	1395	696	696	696	696	0
424	20250318	140800	1395	696	696	696	696	0
425	20250318	140700	1395	696	696	696	696	0
426	20250318	140600	1395	696	696	696	696	0
427	20250318	140500	1395	696	696	696	696	0
428	20250318	140400	1395	696	696	696	696	0
429	20250318	140300	1395	696	696	696	696	0
430	20250318	140200	1395	696	696	696	696	0
431	20250318	140100	1395	696	696	696	696	0
432	20250318	140000	1395	696	696	696	696	0
433	20250318	135900	1395	696	696	696	696	0
434	20250318	135800	1395	696	696	696	696	0
435	20250318	135700	1395	696	696	696	696	0
436	20250318	135600	1395	696	696	696	696	0
437	20250318	135500	1395	696	696	696	696	0
438	20250318	135400	1395	696	696	696	696	0
439	20250318	135300	1395	696	696	696	696	0
440	20250318	135200	1395	696	696	696	696	0
441	20250318	135100	1395	696	696	696	696	0
442	20250318	135000	1395	696	696	696	696	0
443	20250318	134900	1395	696	696	696	696	0
444	20250318	134800	1395	696	696	696	696	0
445	20250318	134700	1395	696	696	696	696	0
446	20250318	134600	1395	696	696	696	696	0
447	20250318	134500	1395	696	696	696	696	0
448	20250318	134400	1395	696	696	696	696	0
449	20250318	134300	1395	696	696	696	696	0
450	20250318	134200	1395	696	696	696	696	0
451	20250318	134100	1395	696	696	696	696	0
452	20250318	134000	1395	696	696	696	696	0
453	20250318	133900	1395	696	696	696	696	0
454	20250318	133800	1395	696	696	696	696	0
455	20250318	133700	1395	696	696	696	696	0
456	20250318	133600	1395	696	696	696	696	0
457	20250318	133500	1395	696	696	696	696	0
458	20250318	133400	1395	696	696	696	696	0
459	20250318	133300	1395	696	696	696	696	0
460	20250318	133200	1395	696	696	696	696	0
461	20250318	133100	1395	696	696	696	696	0
462	20250318	133000	1395	696	696	696	696	0
463	20250318	132900	1395	696	696	696	696	0
464	20250318	132800	1395	696	696	696	696	0
465	20250318	132700	1395	696	696	696	696	0
466	20250318	132600	1395	696	696	696	696	0
467	20250318	132500	1395	696	696	696	696	0
468	20250318	132400	1395	696	696	696	696	0
469	20250318	132300	1395	696	696	696	696	0
470	20250318	132200	1395	696	696	696	696	0
471	20250318	132100	1395	696	696	696	696	0
472	20250318	132000	1395	696	696	696	696	0
473	20250318	131900	1395	696	696	696	696	0
474	20250318	131800	1395	696	696	696	696	0
475	20250318	131700	1395	696	696	696	696	0
476	20250318	131600	1395	696	696	696	696	0
477	20250318	131500	1395	696	696	696	696	0
478	20250318	131400	1395	696	696	696	696	0
479	20250318	131300	1395	696	696	696	696	0
480	20250318	131200	1395	696	696	696	696	0
481	20250318	131100	1395	696	696	696	696	0
482	20250318	131000	1395	696	696	696	696	0
483	20250318	130900	1395	696	696	696	696	0
484	20250318	130800	1395	696	696	696	696	0
485	20250318	130700	1395	696	696	696	696	0
486	20250318	130600	1395	696	696	696	696	0
487	20250318	130500	1395	696	696	696	696	0
488	20250318	130400	1395	696	696	696	696	0
489	20250318	130300	1395	696	696	696	696	0
490	20250318	130200	1395	696	696	696	696	0
491	20250318	130100	1395	696	696	696	696	0
492	20250318	130000	1395	696	696	696	696	0
493	20250318	125900	1395	696	696	696	696	0
494	20250318	125800	1395	696	696	696	696	0
495	20250318	125700	1395	696	696	696	696	0
496	20250318	125600	1395	696	696	696	696	0
497	20250318	125500	1395	696	696	696	696	0
498	20250318	125400	1395	696	696	696	696	0
499	20250318	125300	1395	696	696	696	696	0
500	20250318	125200	1395	696	696	696	696	0
501	20250318	125100	1395	696	696	696	696	0
502	20250318	125000	1395	696	696	696	696	0
503	20250318	124900	1395	696	696	696	696	0
504	20250318	124800	1395	696	696	696	696	0
505	20250318	124700	1395	696	696	696	696	0
506	20250318	124600	1395	696	696	696	696	0
507	20250318	124500	1395	696	696	696	696	0
508	20250318	124400	1395	696	696	696	696	0
509	20250318	124300	1395	696	696	696	696	0
510	20250318	124200	1395	696	696	696	696	0
511	20250318	124100	1395	696	696	696	696	0
512	20250318	124000	1395	696	696	696	696	0
513	20250318	123900	1395	696	696	696	696	0
514	20250318	123800	1395	696	696	696	696	0
515	20250318	123700	1395	696	696	696	696	0
516	20250318	123600	1395	696	696	696	696	0
517	20250318	123500	1395	696	696	696	696	0
518	20250318	123400	1395	696	696	696	696	0
519	20250318	123300	1395	696	696	696	696	0
520	20250318	123200	1395	696	696	696	696	0
521	20250318	123100	1395	696	696	696	696	0
522	20250318	123000	1395	696	696	696	696	0
523	20250318	122900	1395	696	696	696	696	0
524	20250318	122800	1395	696	696	696	696	0
525	20250318	122700	1395	696	696	696	696	0
526	20250318	122600	1395	696	696	696	696	0
527	20250318	122500	1395	696	696	696	696	0
528	20250318	122400	1395	696	696	696	696	0
529	20250318	122300	1395	696	696	696	696	0
530	20250318	122200	1395	696	696	696	696	0
531	20250318	122100	1395	696	696	696	696	0
532	20250318	122000	1395	696	696	696	696	0
533	20250318	121900	1395	696	696	696	696	0
534	20250318	121800	1395	696	696	696	696	0
535	20250318	121700	1395	696	696	696	696	0
536	20250318	121600	1395	696	696	696	696	0
537	20250318	121500	1395	696	696	696	696	0
538	20250318	121400	1395	696	696	696	696	0
539	20250318	121300	1395	696	696	696	696	0
540	20250318	121200	1395	696	696	696	696	0
541	20250318	121100	1395	696	696	696	696	0
542	20250318	121000	1395	696	696	696	696	0
543	20250318	120900	1395	696	696	696	696	0
544	20250318	120800	1395	696	696	696	696	0
545	20250318	120700	1395	696	696	696	696	0
546	20250318	120600	1395	696	696	696	696	0
547	20250318	120500	1395	696	696	696	696	0
548	20250318	120400	1395	696	696	696	696	0
549	20250318	120300	1395	696	696	696	696	0
550	20250318	120200	1395	696	696	696	696	0
551	20250318	120100	1395	696	696	696	696	0
552	20250318	120000	1395	696	696	696	696	0
553	20250318	115900	1395	696	696	696	696	0
554	20250318	115800	1395	696	696	696	696	0
555	20250318	115700	1395	696	696	696	696	0
556	20250318	115600	1395	696	696	696	696	0
557	20250318	115500	1395	696	696	696	696	0
558	20250318	115400	1395	696	696	696	696	0
559	20250318	115300	1395	696	696	696	696	0
560	20250318	115200	1395	696	696	696	696	0
561	20250318	115100	1395	696	696	696	696	0
562	20250318	115000	1395	696	696	696	696	0
563	20250318	114900	1395	696	696	696	696	0
564	20250318	114800	1395	696	696	696	696	0
565	20250318	114700	1395	696	696	696	696	0
566	20250318	114600	1395	696	696	696	696	0
567	20250318	114500	1395	696	696	696	696	0
568	20250318	114400	1395	696	696	696	696	0
569	20250318	114300	1395	696	696	696	696	0
570	20250318	114200	1395	696	696	696	696	0
571	20250318	114100	1395	696	696	696	696	0
572	20250318	114000	1395	696	696	696	696	0
573	20250318	113900	1395	696	696	696	696	0
574	20250318	113800	1395	696	696	696	696	0
575	20250318	113700	1395	696	696	696	696	0
576	20250318	113600	1395	696	696	696	696	0
577	20250318	113500	1395	696	696	696	696	0
578	20250318	113400	1395	696	696	696	696	0
579	20250318	113300	1395	696	696	696	696	0
580	20250318	113200	1395	696	696	696	696	0
581	20250318	113100	1395	696	696	696	696	0
582	20250318	113000	1395	696	696	696	696	0
583	20250318	112900	1395	696	696	696	696	0
584	20250318	112800	1395	696	696	696	696	0
585	20250318	112700	1395	696	696	696	696	0
586	20250318	112600	1395	696	696	696	696	0
587	20250318	112500	1395	696	696	696	696	0
588	20250318	112400	1395	696	696	696	696	0
589	20250318	112300	1395	696	696	696	696	0
590	20250318	112200	1395	696	696	696	696	0
591	20250318	112100	1395	696	696	696	696	0
592	20250318	112000	1395	696	696	696	696	0
593	20250318	111900	1395	696	696	696	696	0
594	20250318	111800	1395	696	696	696	696	0
595	20250318	111700	1395	696	696	696	696	0
596	20250318	111600	1395	696	696	696	696	0
597	20250318	111500	1395	696	696	696	696	0
598	20250318	111400	1395	696	696	696	696	0
599	20250318	111300	1395	696	696	696	696	0
600	20250318	111200	1395	696	696	696	696	0
601	20250318	111100	1395	696	696	696	696	0
602	20250318	111000	1395	696	696	696	696	0
603	20250318	110900	1395	696	696	696	696	0
604	20250318	110800	1395	696	696	696	696	0
605	20250318	110700	1395	696	696	696	696	0
606	20250318	110600	1395	696	696	696	696	0
607	20250318	110500	1395	696	696	696	696	0
608	20250318	110400	1395	696	696	696	696	0
609	20250318	110300	1395	696	696	696	696	0
610	20250318	110200	1395	696	696	696	696	0
611	20250318	110100	1395	696	696	696	696	0
612	20250318	110000	1395	696	696	696	696	0
613	20250318	105900	1395	696	696	696	696	0
614	20250318	105800	1395	696	696	696	696	0
615	20250318	105700	1395	696	696	696	696	0
616	20250318	105600	1395	696	696	696	696	0
617	20250318	105500	1395	696	696	696	696	0
618	20250318	105400	1395	696	696	696	696	0
619	20250318	105300	1395	696	696	696	696	0
620	20250318	105200	1395	696	696	696	696	0
621	20250318	105100	1395	696	696	696	696	0
622	20250318	105000	1395	696	696	696	696	0
623	20250318	104900	1395	696	696	696	696	0
624	20250318	104800	1395	696	696	696	696	0
625	20250318	104700	1395	696	696	696	696	0
626	20250318	104600	1395	696	696	696	696	0
627	20250318	104500	1395	696	696	696	696	0
628	20250318	104400	1395	696	696	696	696	0
629	20250318	104300	1395	696	696	696	696	0
630	20250318	104200	1395	696	696	696	696	0
631	20250318	104100	1395	696	696	696	696	0
632	20250318	104000	1395	696	696	696	696	0
633	20250318	103900	1395	696	696	696	696	0
634	20250318	103800	1395	696	696	696	696	0
635	20250318	103700	1395	696	696	696	696	0
636	20250318	103600	1395	696	696	696	696	0
637	20250318	103500	1395	696	696	696	696	0
638	20250318	103400	1395	696	696	696	696	0
639	20250318	103300	1395	696	696	696	696	0
640	20250318	103200	1395	696	696	696	696	0
641	20250318	103100	1395	696	696	696	696	0
642	20250318	103000	1395	696	696	696	696	0
643	20250318	102900	1395	696	696	696	696	0
644	20250318	102800	1395	696	696	696	696	0
645	20250318	102700	1395	696	696	696	696	0
646	20250318	102600	1395	696	696	696	696	0
647	20250318	102500	1395	696	696	696	696	0
648	20250318	102400	1395	696	696	696	696	0
649	20250318	102300	1395	696	696	696	696	0
650	20250318	102200	1395	696	696	696	696	0
651	20250318	102100	1395	696	696	696	696	0
652	20250318	102000	1395	696	696	696	696	0
653	20250318	101900	1395	696	696	696	696	0
654	20250318	101800	1395	696	696	696	696	0
655	20250318	101700	1395	696	696	696	696	0
656	20250318	101600	1395	696	696	696	696	0
657	20250318	101500	1395	696	696	696	696	0
658	20250318	101400	1395	696	696	696	696	0
659	20250318	101300	1395	696	696	696	696	0
660	20250318	101200	1395	696	696	696	696	0
661	20250318	101100	1395	696	696	696	696	0
662	20250318	101000	1395	696	696	696	696	0
663	20250318	100900	1395	696	696	696	696	0
664	20250318	100800	1395	696	696	696	696	0
665	20250318	100700	1395	696	696	696	696	0
666	20250318	100600	1395	696	696	696	696	0
667	20250318	100500	1395	696	696	696	696	0
668	20250318	100400	1395	696	696	696	696	0
669	20250318	100300	1395	696	696	696	696	0
670	20250318	100200	1395	696	696	696	696	0
671	20250318	100100	1395	696	696	696	696	0
672	20250318	100000	1395	696	696	696	696	0
673	20250318	095900	1395	696	696	696	696	0
674	20250318	095800	1395	696	696	696	696	0
675	20250318	095700	1395	696	696	696	696	1
676	20250318	095600	699	699	699	699	699	0
677	20250318	095500	699	699	699	699	699	0
678	20250318	095400	699	699	699	699	699	0
679	20250318	095300	699	699	699	699	699	0
680	20250318	095200	699	699	699	699	699	0
681	20250318	095100	699	699	699	699	699	0
682	20250318	095000	699	699	699	699	699	0
683	20250318	094900	699	699	699	699	699	0
684	20250318	094800	699	699	699	699	699	0
685	20250318	094700	699	699	699	699	699	0
686	20250318	094600	699	699	699	699	699	0
687	20250318	094500	699	699	699	699	699	0
688	20250318	094400	699	699	699	699	699	0
689	20250318	094300	699	699	699	699	699	0
690	20250318	094200	699	699	699	699	699	0
691	20250318	094100	699	699	699	699	699	0
692	20250318	094000	699	699	699	699	699	0
693	20250318	093900	699	699	699	699	699	0
694	20250318	093800	699	699	699	699	699	0
695	20250318	093700	699	699	699	699	699	0
696	20250318	093600	699	699	699	699	699	0
697	20250318	093500	699	699	699	699	699	0
698	20250318	093400	699	699	699	699	699	0
699	20250318	093300	699	699	699	699	699	0
700	20250318	093200	699	699	699	699	699	0
701	20250318	093100	699	699	699	699	699	0
702	20250318	093000	699	699	699	699	699	0
703	20250318	092900	699	699	699	699	699	0
704	20250318	092800	699	699	699	699	699	0
705	20250318	092700	699	699	699	699	699	0
706	20250318	092600	699	699	699	699	699	0
707	20250318	092500	699	699	699	699	699	0
708	20250318	092400	699	699	699	699	699	0
709	20250318	092300	699	699	699	699	699	0
710	20250318	092200	699	699	699	699	699	0
711	20250318	092100	699	699	699	699	699	0
712	20250318	092000	699	699	699	699	699	0
713	20250318	091900	699	699	699	699	699	0
714	20250318	091800	699	699	699	699	699	0
715	20250318	091700	699	699	699	699	699	0
716	20250318	091600	699	699	699	699	699	0
717	20250318	091500	699	699	699	699	699	0
718	20250318	091400	699	699	699	699	699	0
719	20250318	091300	699	699	699	699	699	0
720	20250318	091200	699	699	699	699	699	0
721	20250318	091100	699	699	699	699	699	0
722	20250318	091000	699	699	699	699	699	0
723	20250318	090900	699	699	699	699	699	0
724	20250318	090800	699	699	699	699	699	0
725	20250318	090700	699	699	699	699	699	0
726	20250318	090600	699	699	699	699	699	0
727	20250318	090500	699	699	699	699	699	0
728	20250318	090400	699	699	699	699	699	0
729	20250318	090300	699	699	699	699	699	1
730	20250318	090200	0	695	695	695	695	0
731	20250318	090100	0	695	695	695	695	0
732	20250318	090000	0	695	695	695	695	0