KissMeData/448900/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215100	19450	19450	19450	19450	19450	1
3	20250318	215000	19450	19450	19450	19450	19450	0
4	20250318	214900	19450	19450	19450	19450	19450	0
5	20250318	214800	19450	19450	19450	19450	19450	0
6	20250318	214700	19450	19450	19450	19450	19450	0
7	20250318	214600	19450	19450	19450	19450	19450	0
8	20250318	214500	19450	19450	19450	19450	19450	0
9	20250318	214400	19450	19450	19450	19450	19450	0
10	20250318	214300	19450	19450	19450	19450	19450	0
11	20250318	214200	19450	19450	19450	19450	19450	0
12	20250318	214100	19450	19450	19450	19450	19450	0
13	20250318	214000	19450	19450	19450	19450	19450	0
14	20250318	213900	19450	19450	19450	19450	19450	0
15	20250318	213800	19450	19450	19450	19450	19450	0
16	20250318	213700	19450	19450	19450	19450	19450	0
17	20250318	213600	19450	19450	19450	19450	19450	0
18	20250318	213500	19450	19450	19450	19450	19450	0
19	20250318	213400	19450	19450	19450	19450	19450	0
20	20250318	213300	19450	19450	19450	19450	19450	0
21	20250318	213200	19450	19450	19450	19450	19450	0
22	20250318	213100	19450	19450	19450	19450	19450	0
23	20250318	213000	19450	19450	19450	19450	19450	0
24	20250318	212900	19450	19450	19450	19450	19450	0
25	20250318	212800	19450	19450	19450	19450	19450	0
26	20250318	212700	19450	19450	19450	19450	19450	0
27	20250318	212600	19450	19450	19450	19450	19450	0
28	20250318	212500	19450	19450	19450	19450	19450	0
29	20250318	212400	19450	19450	19450	19450	19450	0
30	20250318	212300	19450	19450	19450	19450	19450	0
31	20250318	212200	19450	19450	19450	19450	19450	0
32	20250318	212100	19450	19450	19450	19450	19450	1
33	20250318	212000	19450	19450	19450	19450	19450	0
34	20250318	211900	19450	19450	19450	19450	19450	0
35	20250318	211800	19450	19450	19450	19450	19450	0
36	20250318	211700	19450	19450	19450	19450	19450	0
37	20250318	211600	19450	19450	19450	19450	19450	0
38	20250318	211500	19450	19450	19450	19450	19450	0
39	20250318	211400	19450	19450	19450	19450	19450	0
40	20250318	211300	19450	19450	19450	19450	19450	0
41	20250318	211200	19450	19450	19450	19450	19450	0
42	20250318	211100	19450	19450	19450	19450	19450	0
43	20250318	211000	19450	19450	19450	19450	19450	0
44	20250318	210900	19450	19450	19450	19450	19450	0
45	20250318	210800	19450	19450	19450	19450	19450	0
46	20250318	210700	19450	19450	19450	19450	19450	0
47	20250318	210600	19450	19450	19450	19450	19450	0
48	20250318	210500	19450	19450	19450	19450	19450	0
49	20250318	210400	19450	19450	19450	19450	19450	0
50	20250318	210300	19450	19450	19450	19450	19450	0
51	20250318	210200	19450	19450	19450	19450	19450	0
52	20250318	210100	19450	19450	19450	19450	19450	0
53	20250318	210000	19450	19450	19450	19450	19450	0
54	20250318	205900	19450	19450	19450	19450	19450	0
55	20250318	205800	19450	19450	19450	19450	19450	0
56	20250318	205700	19450	19450	19450	19450	19450	0
57	20250318	205600	19450	19450	19450	19450	19450	0
58	20250318	205500	19450	19450	19450	19450	19450	0
59	20250318	205400	19450	19450	19450	19450	19450	0
60	20250318	205300	19450	19450	19450	19450	19450	0
61	20250318	205200	19450	19450	19450	19450	19450	0
62	20250318	205100	19450	19450	19450	19450	19450	1
63	20250318	205000	19450	19450	19450	19450	19450	0
64	20250318	204900	19450	19450	19450	19450	19450	0
65	20250318	204800	19450	19450	19450	19450	19450	0
66	20250318	204700	19450	19450	19450	19450	19450	0
67	20250318	204600	19450	19450	19450	19450	19450	0
68	20250318	204500	19450	19450	19450	19450	19450	0
69	20250318	204400	19450	19450	19450	19450	19450	0
70	20250318	204300	19450	19450	19450	19450	19450	0
71	20250318	204200	19450	19450	19450	19450	19450	0
72	20250318	204100	19450	19450	19450	19450	19450	0
73	20250318	204000	19450	19450	19450	19450	19450	0
74	20250318	203900	19450	19450	19450	19450	19450	0
75	20250318	203800	19450	19450	19450	19450	19450	0
76	20250318	203700	19450	19450	19450	19450	19450	0
77	20250318	203600	19450	19450	19450	19450	19450	0
78	20250318	203500	19450	19450	19450	19450	19450	0
79	20250318	203400	19450	19450	19450	19450	19450	0
80	20250318	203300	19450	19450	19450	19450	19450	0
81	20250318	203200	19450	19450	19450	19450	19450	0
82	20250318	203100	19450	19450	19450	19450	19450	0
83	20250318	203000	19450	19450	19450	19450	19450	0
84	20250318	202900	19450	19450	19450	19450	19450	0
85	20250318	202800	19450	19450	19450	19450	19450	0
86	20250318	202700	19450	19450	19450	19450	19450	0
87	20250318	202600	19450	19450	19450	19450	19450	0
88	20250318	202500	19450	19450	19450	19450	19450	0
89	20250318	202400	19450	19450	19450	19450	19450	0
90	20250318	202300	19450	19450	19450	19450	19450	0
91	20250318	202200	19450	19450	19450	19450	19450	0
92	20250318	202100	19450	19450	19450	19450	19450	1
93	20250318	202000	19450	19450	19450	19450	19450	0
94	20250318	201900	19450	19450	19450	19450	19450	0
95	20250318	201800	19450	19450	19450	19450	19450	0
96	20250318	201700	19450	19450	19450	19450	19450	0
97	20250318	201600	19450	19450	19450	19450	19450	0
98	20250318	201500	19450	19450	19450	19450	19450	0
99	20250318	201400	19450	19450	19450	19450	19450	0
100	20250318	201300	19450	19450	19450	19450	19450	0
101	20250318	201200	19450	19450	19450	19450	19450	0
102	20250318	201100	19450	19450	19450	19450	19450	0
103	20250318	201000	19450	19450	19450	19450	19450	0
104	20250318	200900	19450	19450	19450	19450	19450	0
105	20250318	200800	19450	19450	19450	19450	19450	0
106	20250318	200700	19450	19450	19450	19450	19450	0
107	20250318	200600	19450	19450	19450	19450	19450	0
108	20250318	200500	19450	19450	19450	19450	19450	0
109	20250318	200400	19450	19450	19450	19450	19450	0
110	20250318	200300	19450	19450	19450	19450	19450	0
111	20250318	200200	19450	19450	19450	19450	19450	0
112	20250318	200100	19450	19450	19450	19450	19450	0
113	20250318	200000	19450	19450	19450	19450	19450	0
114	20250318	195900	19450	19450	19450	19450	19450	0
115	20250318	195800	19450	19450	19450	19450	19450	0
116	20250318	195700	19450	19450	19450	19450	19450	0
117	20250318	195600	19450	19450	19450	19450	19450	0
118	20250318	195500	19450	19450	19450	19450	19450	0
119	20250318	195400	19450	19450	19450	19450	19450	0
120	20250318	195300	19450	19450	19450	19450	19450	0
121	20250318	195200	19450	19450	19450	19450	19450	0
122	20250318	195100	19450	19450	19450	19450	19450	1
123	20250318	195000	19450	19450	19450	19450	19450	0
124	20250318	194900	19450	19450	19450	19450	19450	0
125	20250318	194800	19450	19450	19450	19450	19450	0
126	20250318	194700	19450	19450	19450	19450	19450	0
127	20250318	194600	19450	19450	19450	19450	19450	0
128	20250318	194500	19450	19450	19450	19450	19450	0
129	20250318	194400	19450	19450	19450	19450	19450	0
130	20250318	194300	19450	19450	19450	19450	19450	0
131	20250318	194200	19450	19450	19450	19450	19450	0
132	20250318	194100	19450	19450	19450	19450	19450	0
133	20250318	194000	19450	19450	19450	19450	19450	0
134	20250318	193900	19450	19450	19450	19450	19450	0
135	20250318	193800	19450	19450	19450	19450	19450	0
136	20250318	193700	19450	19450	19450	19450	19450	0
137	20250318	193600	19450	19450	19450	19450	19450	0
138	20250318	193500	19450	19450	19450	19450	19450	0
139	20250318	193400	19450	19450	19450	19450	19450	0
140	20250318	193300	19450	19450	19450	19450	19450	0
141	20250318	193200	19450	19450	19450	19450	19450	0
142	20250318	193100	19450	19450	19450	19450	19450	0
143	20250318	193000	19450	19450	19450	19450	19450	0
144	20250318	192900	19450	19450	19450	19450	19450	0
145	20250318	192800	19450	19450	19450	19450	19450	0
146	20250318	192700	19450	19450	19450	19450	19450	0
147	20250318	192600	19450	19450	19450	19450	19450	0
148	20250318	192500	19450	19450	19450	19450	19450	0
149	20250318	192400	19450	19450	19450	19450	19450	0
150	20250318	192300	19450	19450	19450	19450	19450	0
151	20250318	192200	19450	19450	19450	19450	19450	0
152	20250318	192100	19450	19450	19450	19450	19450	1
153	20250318	192000	19450	19450	19450	19450	19450	0
154	20250318	191900	19450	19450	19450	19450	19450	0
155	20250318	191800	19450	19450	19450	19450	19450	0
156	20250318	191700	19450	19450	19450	19450	19450	0
157	20250318	191600	19450	19450	19450	19450	19450	0
158	20250318	191500	19450	19450	19450	19450	19450	0
159	20250318	191400	19450	19450	19450	19450	19450	0
160	20250318	191300	19450	19450	19450	19450	19450	0
161	20250318	191200	19450	19450	19450	19450	19450	0
162	20250318	191100	19450	19450	19450	19450	19450	0
163	20250318	191000	19450	19450	19450	19450	19450	0
164	20250318	190900	19450	19450	19450	19450	19450	0
165	20250318	190800	19450	19450	19450	19450	19450	0
166	20250318	190700	19450	19450	19450	19450	19450	0
167	20250318	190600	19450	19450	19450	19450	19450	0
168	20250318	190500	19450	19450	19450	19450	19450	0
169	20250318	190400	19450	19450	19450	19450	19450	0
170	20250318	190300	19450	19450	19450	19450	19450	0
171	20250318	190200	19450	19450	19450	19450	19450	0
172	20250318	190100	19450	19450	19450	19450	19450	0
173	20250318	190000	19450	19450	19450	19450	19450	0
174	20250318	185900	19450	19450	19450	19450	19450	0
175	20250318	185800	19450	19450	19450	19450	19450	0
176	20250318	185700	19450	19450	19450	19450	19450	0
177	20250318	185600	19450	19450	19450	19450	19450	0
178	20250318	185500	19450	19450	19450	19450	19450	0
179	20250318	185400	19450	19450	19450	19450	19450	0
180	20250318	185300	19450	19450	19450	19450	19450	0
181	20250318	185200	19450	19450	19450	19450	19450	0
182	20250318	185100	19450	19450	19450	19450	19450	1
183	20250318	185000	19450	19450	19450	19450	19450	0
184	20250318	184900	19450	19450	19450	19450	19450	0
185	20250318	184800	19450	19450	19450	19450	19450	0
186	20250318	184700	19450	19450	19450	19450	19450	0
187	20250318	184600	19450	19450	19450	19450	19450	0
188	20250318	184500	19450	19450	19450	19450	19450	0
189	20250318	184400	19450	19450	19450	19450	19450	0
190	20250318	184300	19450	19450	19450	19450	19450	0
191	20250318	184200	19450	19450	19450	19450	19450	0
192	20250318	184100	19450	19450	19450	19450	19450	0
193	20250318	184000	19450	19450	19450	19450	19450	0
194	20250318	183900	19450	19450	19450	19450	19450	0
195	20250318	183800	19450	19450	19450	19450	19450	0
196	20250318	183700	19450	19450	19450	19450	19450	0
197	20250318	183600	19450	19450	19450	19450	19450	0
198	20250318	183500	19450	19450	19450	19450	19450	0
199	20250318	183400	19450	19450	19450	19450	19450	0
200	20250318	183300	19450	19450	19450	19450	19450	0
201	20250318	183200	19450	19450	19450	19450	19450	0
202	20250318	183100	19450	19450	19450	19450	19450	0
203	20250318	183000	19450	19450	19450	19450	19450	0
204	20250318	182900	19450	19450	19450	19450	19450	0
205	20250318	182800	19450	19450	19450	19450	19450	0
206	20250318	182700	19450	19450	19450	19450	19450	0
207	20250318	182600	19450	19450	19450	19450	19450	0
208	20250318	182500	19450	19450	19450	19450	19450	0
209	20250318	182400	19450	19450	19450	19450	19450	0
210	20250318	182300	19450	19450	19450	19450	19450	0
211	20250318	182200	19450	19450	19450	19450	19450	0
212	20250318	182100	19450	19450	19450	19450	19450	1
213	20250318	182000	19450	19450	19450	19450	19450	0
214	20250318	181900	19450	19450	19450	19450	19450	0
215	20250318	181800	19450	19450	19450	19450	19450	0
216	20250318	181700	19450	19450	19450	19450	19450	0
217	20250318	181600	19450	19450	19450	19450	19450	0
218	20250318	181500	19450	19450	19450	19450	19450	0
219	20250318	181400	19450	19450	19450	19450	19450	0
220	20250318	181300	19450	19450	19450	19450	19450	0
221	20250318	181200	19450	19450	19450	19450	19450	0
222	20250318	181100	19450	19450	19450	19450	19450	0
223	20250318	181000	19450	19450	19450	19450	19450	0
224	20250318	180900	19450	19450	19450	19450	19450	0
225	20250318	180800	19450	19450	19450	19450	19450	0
226	20250318	180700	19450	19450	19450	19450	19450	0
227	20250318	180600	19450	19450	19450	19450	19450	0
228	20250318	180500	19450	19450	19450	19450	19450	0
229	20250318	180400	19450	19450	19450	19450	19450	0
230	20250318	180300	19450	19450	19450	19450	19450	0
231	20250318	180200	19450	19450	19450	19450	19450	0
232	20250318	180100	19450	19450	19450	19450	19450	0
233	20250318	180000	19450	19450	19450	19450	19450	0
234	20250318	175900	19450	19450	19450	19450	19450	0
235	20250318	175800	19450	19450	19450	19450	19450	0
236	20250318	175700	19450	19450	19450	19450	19450	0
237	20250318	175600	19450	19450	19450	19450	19450	0
238	20250318	175500	19450	19450	19450	19450	19450	0
239	20250318	175400	19450	19450	19450	19450	19450	0
240	20250318	175300	19450	19450	19450	19450	19450	0
241	20250318	175200	19450	19450	19450	19450	19450	0
242	20250318	175100	19450	19450	19450	19450	19450	1
243	20250318	175000	19450	19450	19450	19450	19450	0
244	20250318	174900	19450	19450	19450	19450	19450	0
245	20250318	174800	19450	19450	19450	19450	19450	0
246	20250318	174700	19450	19450	19450	19450	19450	0
247	20250318	174600	19450	19450	19450	19450	19450	0
248	20250318	174500	19450	19450	19450	19450	19450	0
249	20250318	174400	19450	19450	19450	19450	19450	0
250	20250318	174300	19450	19450	19450	19450	19450	0
251	20250318	174200	19450	19450	19450	19450	19450	0
252	20250318	174100	19450	19450	19450	19450	19450	0
253	20250318	174000	19450	19450	19450	19450	19450	0
254	20250318	173900	19450	19450	19450	19450	19450	0
255	20250318	173800	19450	19450	19450	19450	19450	0
256	20250318	173700	19450	19450	19450	19450	19450	0
257	20250318	173600	19450	19450	19450	19450	19450	0
258	20250318	173500	19450	19450	19450	19450	19450	0
259	20250318	173400	19450	19450	19450	19450	19450	0
260	20250318	173300	19450	19450	19450	19450	19450	0
261	20250318	173200	19450	19450	19450	19450	19450	0
262	20250318	173100	19450	19450	19450	19450	19450	0
263	20250318	173000	19450	19450	19450	19450	19450	0
264	20250318	172900	19450	19450	19450	19450	19450	0
265	20250318	172800	19450	19450	19450	19450	19450	0
266	20250318	172700	19450	19450	19450	19450	19450	0
267	20250318	172600	19450	19450	19450	19450	19450	0
268	20250318	172500	19450	19450	19450	19450	19450	0
269	20250318	172400	19450	19450	19450	19450	19450	0
270	20250318	172300	19450	19450	19450	19450	19450	0
271	20250318	172200	19450	19450	19450	19450	19450	0
272	20250318	172100	19450	19450	19450	19450	19450	1
273	20250318	172000	19450	19450	19450	19450	19450	0
274	20250318	171900	19450	19450	19450	19450	19450	0
275	20250318	171800	19450	19450	19450	19450	19450	0
276	20250318	171700	19450	19450	19450	19450	19450	0
277	20250318	171600	19450	19450	19450	19450	19450	0
278	20250318	171500	19450	19450	19450	19450	19450	0
279	20250318	171400	19450	19450	19450	19450	19450	0
280	20250318	171300	19450	19450	19450	19450	19450	0
281	20250318	171200	19450	19450	19450	19450	19450	0
282	20250318	171100	19450	19450	19450	19450	19450	0
283	20250318	171000	19450	19450	19450	19450	19450	0
284	20250318	170900	19450	19450	19450	19450	19450	0
285	20250318	170800	19450	19450	19450	19450	19450	0
286	20250318	170700	19450	19450	19450	19450	19450	0
287	20250318	170600	19450	19450	19450	19450	19450	0
288	20250318	170500	19450	19450	19450	19450	19450	0
289	20250318	170400	19450	19450	19450	19450	19450	0
290	20250318	170300	19450	19450	19450	19450	19450	0
291	20250318	170200	19450	19450	19450	19450	19450	0
292	20250318	170100	19450	19450	19450	19450	19450	0
293	20250318	170000	19450	19450	19450	19450	19450	0
294	20250318	165900	19450	19450	19450	19450	19450	0
295	20250318	165800	19450	19450	19450	19450	19450	0
296	20250318	165700	19450	19450	19450	19450	19450	0
297	20250318	165600	19450	19450	19450	19450	19450	0
298	20250318	165500	19450	19450	19450	19450	19450	0
299	20250318	165400	19450	19450	19450	19450	19450	0
300	20250318	165300	19450	19450	19450	19450	19450	0
301	20250318	165200	19450	19450	19450	19450	19450	0
302	20250318	165100	19450	19450	19450	19450	19450	1
303	20250318	165000	19450	19450	19450	19450	19450	0
304	20250318	164900	19450	19450	19450	19450	19450	0
305	20250318	164800	19450	19450	19450	19450	19450	0
306	20250318	164700	19450	19450	19450	19450	19450	0
307	20250318	164600	19450	19450	19450	19450	19450	0
308	20250318	164500	19450	19450	19450	19450	19450	0
309	20250318	164400	19450	19450	19450	19450	19450	0
310	20250318	164300	19450	19450	19450	19450	19450	0
311	20250318	164200	19450	19450	19450	19450	19450	0
312	20250318	164100	19450	19450	19450	19450	19450	0
313	20250318	164000	19450	19450	19450	19450	19450	0
314	20250318	163900	19450	19450	19450	19450	19450	0
315	20250318	163800	19450	19450	19450	19450	19450	0
316	20250318	163700	19450	19450	19450	19450	19450	0
317	20250318	163600	19450	19450	19450	19450	19450	0
318	20250318	163500	19450	19450	19450	19450	19450	0
319	20250318	163400	19450	19450	19450	19450	19450	0
320	20250318	163300	19450	19450	19450	19450	19450	0
321	20250318	163200	19450	19450	19450	19450	19450	0
322	20250318	163100	19450	19450	19450	19450	19450	0
323	20250318	163000	19450	19450	19450	19450	19450	0
324	20250318	162900	19450	19450	19450	19450	19450	0
325	20250318	162800	19450	19450	19450	19450	19450	0
326	20250318	162700	19450	19450	19450	19450	19450	0
327	20250318	162600	19450	19450	19450	19450	19450	0
328	20250318	162500	19450	19450	19450	19450	19450	0
329	20250318	162400	19450	19450	19450	19450	19450	0
330	20250318	162300	19450	19450	19450	19450	19450	0
331	20250318	162200	19450	19450	19450	19450	19450	0
332	20250318	162100	19450	19450	19450	19450	19450	1
333	20250318	162000	19450	19450	19450	19450	19450	0
334	20250318	161900	19450	19450	19450	19450	19450	0
335	20250318	161800	19450	19450	19450	19450	19450	0
336	20250318	161700	19450	19450	19450	19450	19450	0
337	20250318	161600	19450	19450	19450	19450	19450	0
338	20250318	161500	19450	19450	19450	19450	19450	0
339	20250318	161400	19450	19450	19450	19450	19450	0
340	20250318	161300	19450	19450	19450	19450	19450	0
341	20250318	161200	19450	19450	19450	19450	19450	0
342	20250318	161100	19450	19450	19450	19450	19450	0
343	20250318	161000	19450	19450	19450	19450	19450	0
344	20250318	160900	19450	19450	19450	19450	19450	0
345	20250318	160800	19450	19450	19450	19450	19450	0
346	20250318	160700	19450	19450	19450	19450	19450	0
347	20250318	160600	19450	19450	19450	19450	19450	0
348	20250318	160500	19450	19450	19450	19450	19450	0
349	20250318	160400	19450	19450	19450	19450	19450	0
350	20250318	160300	19450	19450	19450	19450	19450	0
351	20250318	160200	19450	19450	19450	19450	19450	0
352	20250318	160100	19450	19450	19450	19450	19450	0
353	20250318	160000	19450	19450	19450	19450	19450	0
354	20250318	155900	19450	19450	19450	19450	19450	0
355	20250318	155800	19450	19450	19450	19450	19450	0
356	20250318	155700	19450	19450	19450	19450	19450	0
357	20250318	155600	19450	19450	19450	19450	19450	0
358	20250318	155500	19450	19450	19450	19450	19450	0
359	20250318	155400	19450	19450	19450	19450	19450	0
360	20250318	155300	19450	19450	19450	19450	19450	0
361	20250318	155200	19450	19450	19450	19450	19450	0
362	20250318	155100	19450	19450	19450	19450	19450	1
363	20250318	155000	19450	19450	19450	19450	19450	0
364	20250318	154900	19450	19450	19450	19450	19450	0
365	20250318	154800	19450	19450	19450	19450	19450	0
366	20250318	154700	19450	19450	19450	19450	19450	0
367	20250318	154600	19450	19450	19450	19450	19450	0
368	20250318	154500	19450	19450	19450	19450	19450	0
369	20250318	154400	19450	19450	19450	19450	19450	0
370	20250318	154300	19450	19450	19450	19450	19450	0
371	20250318	154200	19450	19450	19450	19450	19450	0
372	20250318	154100	19450	19450	19450	19450	19450	0
373	20250318	154000	19450	19450	19450	19450	19450	0
374	20250318	153900	19450	19450	19450	19450	19450	0
375	20250318	153800	19450	19450	19450	19450	19450	0
376	20250318	153700	19450	19450	19450	19450	19450	0
377	20250318	153600	19450	19450	19450	19450	19450	0
378	20250318	153500	19450	19450	19450	19450	19450	0
379	20250318	153400	19450	19450	19450	19450	19450	0
380	20250318	153300	19450	19450	19450	19450	19450	0
381	20250318	153200	19450	19450	19450	19450	19450	0
382	20250318	153100	19450	19450	19450	19450	19450	0
383	20250318	153000	19450	19450	19450	19450	19450	1
384	20250318	152900	0	18920	18920	18920	18920	0
385	20250318	152800	0	18920	18920	18920	18920	0
386	20250318	152700	0	18920	18920	18920	18920	0
387	20250318	152600	0	18920	18920	18920	18920	0
388	20250318	152500	0	18920	18920	18920	18920	0
389	20250318	152400	0	18920	18920	18920	18920	0
390	20250318	152300	0	18920	18920	18920	18920	0
391	20250318	152200	0	18920	18920	18920	18920	0
392	20250318	152100	0	18920	18920	18920	18920	0
393	20250318	152000	0	18920	18920	18920	18920	0
394	20250318	151900	0	18920	18920	18920	18920	0
395	20250318	151800	0	18920	18920	18920	18920	0
396	20250318	151700	0	18920	18920	18920	18920	0
397	20250318	151600	0	18920	18920	18920	18920	0
398	20250318	151500	0	18920	18920	18920	18920	0
399	20250318	151400	0	18920	18920	18920	18920	0
400	20250318	151300	0	18920	18920	18920	18920	0
401	20250318	151200	0	18920	18920	18920	18920	0
402	20250318	151100	0	18920	18920	18920	18920	0
403	20250318	151000	0	18920	18920	18920	18920	0
404	20250318	150900	0	18920	18920	18920	18920	0
405	20250318	150800	0	18920	18920	18920	18920	0
406	20250318	150700	0	18920	18920	18920	18920	0
407	20250318	150600	0	18920	18920	18920	18920	0
408	20250318	150500	0	18920	18920	18920	18920	0
409	20250318	150400	0	18920	18920	18920	18920	0
410	20250318	150300	0	18920	18920	18920	18920	0
411	20250318	150200	0	18920	18920	18920	18920	0
412	20250318	150100	0	18920	18920	18920	18920	0
413	20250318	150000	0	18920	18920	18920	18920	0
414	20250318	145900	0	18920	18920	18920	18920	0
415	20250318	145800	0	18920	18920	18920	18920	0
416	20250318	145700	0	18920	18920	18920	18920	0
417	20250318	145600	0	18920	18920	18920	18920	0
418	20250318	145500	0	18920	18920	18920	18920	0
419	20250318	145400	0	18920	18920	18920	18920	0
420	20250318	145300	0	18920	18920	18920	18920	0
421	20250318	145200	0	18920	18920	18920	18920	0
422	20250318	145100	0	18920	18920	18920	18920	0
423	20250318	145000	0	18920	18920	18920	18920	0
424	20250318	144900	0	18920	18920	18920	18920	0
425	20250318	144800	0	18920	18920	18920	18920	0
426	20250318	144700	0	18920	18920	18920	18920	0
427	20250318	144600	0	18920	18920	18920	18920	0
428	20250318	144500	0	18920	18920	18920	18920	0
429	20250318	144400	0	18920	18920	18920	18920	0
430	20250318	144300	0	18920	18920	18920	18920	0
431	20250318	144200	0	18920	18920	18920	18920	0
432	20250318	144100	0	18920	18920	18920	18920	0
433	20250318	144000	0	18920	18920	18920	18920	0
434	20250318	143900	0	18920	18920	18920	18920	0
435	20250318	143800	0	18920	18920	18920	18920	0
436	20250318	143700	0	18920	18920	18920	18920	0
437	20250318	143600	0	18920	18920	18920	18920	0
438	20250318	143500	0	18920	18920	18920	18920	0
439	20250318	143400	0	18920	18920	18920	18920	0
440	20250318	143300	0	18920	18920	18920	18920	0
441	20250318	143200	0	18920	18920	18920	18920	0
442	20250318	143100	0	18920	18920	18920	18920	0
443	20250318	143000	0	18920	18920	18920	18920	0
444	20250318	142900	0	18920	18920	18920	18920	0
445	20250318	142800	0	18920	18920	18920	18920	0
446	20250318	142700	0	18920	18920	18920	18920	0
447	20250318	142600	0	18920	18920	18920	18920	0
448	20250318	142500	0	18920	18920	18920	18920	0
449	20250318	142400	0	18920	18920	18920	18920	0
450	20250318	142300	0	18920	18920	18920	18920	0
451	20250318	142200	0	18920	18920	18920	18920	0
452	20250318	142100	0	18920	18920	18920	18920	0
453	20250318	142000	0	18920	18920	18920	18920	0
454	20250318	141900	0	18920	18920	18920	18920	0
455	20250318	141800	0	18920	18920	18920	18920	0
456	20250318	141700	0	18920	18920	18920	18920	0
457	20250318	141600	0	18920	18920	18920	18920	0
458	20250318	141500	0	18920	18920	18920	18920	0
459	20250318	141400	0	18920	18920	18920	18920	0
460	20250318	141300	0	18920	18920	18920	18920	0
461	20250318	141200	0	18920	18920	18920	18920	0
462	20250318	141100	0	18920	18920	18920	18920	0
463	20250318	141000	0	18920	18920	18920	18920	0
464	20250318	140900	0	18920	18920	18920	18920	0
465	20250318	140800	0	18920	18920	18920	18920	0
466	20250318	140700	0	18920	18920	18920	18920	0
467	20250318	140600	0	18920	18920	18920	18920	0
468	20250318	140500	0	18920	18920	18920	18920	0
469	20250318	140400	0	18920	18920	18920	18920	0
470	20250318	140300	0	18920	18920	18920	18920	0
471	20250318	140200	0	18920	18920	18920	18920	0
472	20250318	140100	0	18920	18920	18920	18920	0
473	20250318	140000	0	18920	18920	18920	18920	0
474	20250318	135900	0	18920	18920	18920	18920	0
475	20250318	135800	0	18920	18920	18920	18920	0
476	20250318	135700	0	18920	18920	18920	18920	0
477	20250318	135600	0	18920	18920	18920	18920	0
478	20250318	135500	0	18920	18920	18920	18920	0
479	20250318	135400	0	18920	18920	18920	18920	0
480	20250318	135300	0	18920	18920	18920	18920	0
481	20250318	135200	0	18920	18920	18920	18920	0
482	20250318	135100	0	18920	18920	18920	18920	0
483	20250318	135000	0	18920	18920	18920	18920	0
484	20250318	134900	0	18920	18920	18920	18920	0
485	20250318	134800	0	18920	18920	18920	18920	0
486	20250318	134700	0	18920	18920	18920	18920	0
487	20250318	134600	0	18920	18920	18920	18920	0
488	20250318	134500	0	18920	18920	18920	18920	0
489	20250318	134400	0	18920	18920	18920	18920	0
490	20250318	134300	0	18920	18920	18920	18920	0
491	20250318	134200	0	18920	18920	18920	18920	0
492	20250318	134100	0	18920	18920	18920	18920	0
493	20250318	134000	0	18920	18920	18920	18920	0
494	20250318	133900	0	18920	18920	18920	18920	0
495	20250318	133800	0	18920	18920	18920	18920	0
496	20250318	133700	0	18920	18920	18920	18920	0
497	20250318	133600	0	18920	18920	18920	18920	0
498	20250318	133500	0	18920	18920	18920	18920	0
499	20250318	133400	0	18920	18920	18920	18920	0
500	20250318	133300	0	18920	18920	18920	18920	0
501	20250318	133200	0	18920	18920	18920	18920	0
502	20250318	133100	0	18920	18920	18920	18920	0
503	20250318	133000	0	18920	18920	18920	18920	0
504	20250318	132900	0	18920	18920	18920	18920	0
505	20250318	132800	0	18920	18920	18920	18920	0
506	20250318	132700	0	18920	18920	18920	18920	0
507	20250318	132600	0	18920	18920	18920	18920	0
508	20250318	132500	0	18920	18920	18920	18920	0
509	20250318	132400	0	18920	18920	18920	18920	0
510	20250318	132300	0	18920	18920	18920	18920	0
511	20250318	132200	0	18920	18920	18920	18920	0
512	20250318	132100	0	18920	18920	18920	18920	0
513	20250318	132000	0	18920	18920	18920	18920	0
514	20250318	131900	0	18920	18920	18920	18920	0
515	20250318	131800	0	18920	18920	18920	18920	0
516	20250318	131700	0	18920	18920	18920	18920	0
517	20250318	131600	0	18920	18920	18920	18920	0
518	20250318	131500	0	18920	18920	18920	18920	0
519	20250318	131400	0	18920	18920	18920	18920	0
520	20250318	131300	0	18920	18920	18920	18920	0
521	20250318	131200	0	18920	18920	18920	18920	0
522	20250318	131100	0	18920	18920	18920	18920	0
523	20250318	131000	0	18920	18920	18920	18920	0
524	20250318	130900	0	18920	18920	18920	18920	0
525	20250318	130800	0	18920	18920	18920	18920	0
526	20250318	130700	0	18920	18920	18920	18920	0
527	20250318	130600	0	18920	18920	18920	18920	0
528	20250318	130500	0	18920	18920	18920	18920	0
529	20250318	130400	0	18920	18920	18920	18920	0
530	20250318	130300	0	18920	18920	18920	18920	0
531	20250318	130200	0	18920	18920	18920	18920	0
532	20250318	130100	0	18920	18920	18920	18920	0
533	20250318	130000	0	18920	18920	18920	18920	0
534	20250318	125900	0	18920	18920	18920	18920	0
535	20250318	125800	0	18920	18920	18920	18920	0
536	20250318	125700	0	18920	18920	18920	18920	0
537	20250318	125600	0	18920	18920	18920	18920	0
538	20250318	125500	0	18920	18920	18920	18920	0
539	20250318	125400	0	18920	18920	18920	18920	0
540	20250318	125300	0	18920	18920	18920	18920	0
541	20250318	125200	0	18920	18920	18920	18920	0
542	20250318	125100	0	18920	18920	18920	18920	0
543	20250318	125000	0	18920	18920	18920	18920	0
544	20250318	124900	0	18920	18920	18920	18920	0
545	20250318	124800	0	18920	18920	18920	18920	0
546	20250318	124700	0	18920	18920	18920	18920	0
547	20250318	124600	0	18920	18920	18920	18920	0
548	20250318	124500	0	18920	18920	18920	18920	0
549	20250318	124400	0	18920	18920	18920	18920	0
550	20250318	124300	0	18920	18920	18920	18920	0
551	20250318	124200	0	18920	18920	18920	18920	0
552	20250318	124100	0	18920	18920	18920	18920	0
553	20250318	124000	0	18920	18920	18920	18920	0
554	20250318	123900	0	18920	18920	18920	18920	0
555	20250318	123800	0	18920	18920	18920	18920	0
556	20250318	123700	0	18920	18920	18920	18920	0
557	20250318	123600	0	18920	18920	18920	18920	0
558	20250318	123500	0	18920	18920	18920	18920	0
559	20250318	123400	0	18920	18920	18920	18920	0
560	20250318	123300	0	18920	18920	18920	18920	0
561	20250318	123200	0	18920	18920	18920	18920	0
562	20250318	123100	0	18920	18920	18920	18920	0
563	20250318	123000	0	18920	18920	18920	18920	0
564	20250318	122900	0	18920	18920	18920	18920	0
565	20250318	122800	0	18920	18920	18920	18920	0
566	20250318	122700	0	18920	18920	18920	18920	0
567	20250318	122600	0	18920	18920	18920	18920	0
568	20250318	122500	0	18920	18920	18920	18920	0
569	20250318	122400	0	18920	18920	18920	18920	0
570	20250318	122300	0	18920	18920	18920	18920	0
571	20250318	122200	0	18920	18920	18920	18920	0
572	20250318	122100	0	18920	18920	18920	18920	0
573	20250318	122000	0	18920	18920	18920	18920	0
574	20250318	121900	0	18920	18920	18920	18920	0
575	20250318	121800	0	18920	18920	18920	18920	0
576	20250318	121700	0	18920	18920	18920	18920	0
577	20250318	121600	0	18920	18920	18920	18920	0
578	20250318	121500	0	18920	18920	18920	18920	0
579	20250318	121400	0	18920	18920	18920	18920	0
580	20250318	121300	0	18920	18920	18920	18920	0
581	20250318	121200	0	18920	18920	18920	18920	0
582	20250318	121100	0	18920	18920	18920	18920	0
583	20250318	121000	0	18920	18920	18920	18920	0
584	20250318	120900	0	18920	18920	18920	18920	0
585	20250318	120800	0	18920	18920	18920	18920	0
586	20250318	120700	0	18920	18920	18920	18920	0
587	20250318	120600	0	18920	18920	18920	18920	0
588	20250318	120500	0	18920	18920	18920	18920	0
589	20250318	120400	0	18920	18920	18920	18920	0
590	20250318	120300	0	18920	18920	18920	18920	0
591	20250318	120200	0	18920	18920	18920	18920	0
592	20250318	120100	0	18920	18920	18920	18920	0
593	20250318	120000	0	18920	18920	18920	18920	0
594	20250318	115900	0	18920	18920	18920	18920	0
595	20250318	115800	0	18920	18920	18920	18920	0
596	20250318	115700	0	18920	18920	18920	18920	0
597	20250318	115600	0	18920	18920	18920	18920	0
598	20250318	115500	0	18920	18920	18920	18920	0
599	20250318	115400	0	18920	18920	18920	18920	0
600	20250318	115300	0	18920	18920	18920	18920	0
601	20250318	115200	0	18920	18920	18920	18920	0
602	20250318	115100	0	18920	18920	18920	18920	0
603	20250318	115000	0	18920	18920	18920	18920	0
604	20250318	114900	0	18920	18920	18920	18920	0
605	20250318	114800	0	18920	18920	18920	18920	0
606	20250318	114700	0	18920	18920	18920	18920	0
607	20250318	114600	0	18920	18920	18920	18920	0
608	20250318	114500	0	18920	18920	18920	18920	0
609	20250318	114400	0	18920	18920	18920	18920	0
610	20250318	114300	0	18920	18920	18920	18920	0
611	20250318	114200	0	18920	18920	18920	18920	0
612	20250318	114100	0	18920	18920	18920	18920	0
613	20250318	114000	0	18920	18920	18920	18920	0
614	20250318	113900	0	18920	18920	18920	18920	0
615	20250318	113800	0	18920	18920	18920	18920	0
616	20250318	113700	0	18920	18920	18920	18920	0
617	20250318	113600	0	18920	18920	18920	18920	0
618	20250318	113500	0	18920	18920	18920	18920	0
619	20250318	113400	0	18920	18920	18920	18920	0
620	20250318	113300	0	18920	18920	18920	18920	0
621	20250318	113200	0	18920	18920	18920	18920	0
622	20250318	113100	0	18920	18920	18920	18920	0
623	20250318	113000	0	18920	18920	18920	18920	0
624	20250318	112900	0	18920	18920	18920	18920	0
625	20250318	112800	0	18920	18920	18920	18920	0
626	20250318	112700	0	18920	18920	18920	18920	0
627	20250318	112600	0	18920	18920	18920	18920	0
628	20250318	112500	0	18920	18920	18920	18920	0
629	20250318	112400	0	18920	18920	18920	18920	0
630	20250318	112300	0	18920	18920	18920	18920	0
631	20250318	112200	0	18920	18920	18920	18920	0
632	20250318	112100	0	18920	18920	18920	18920	0
633	20250318	112000	0	18920	18920	18920	18920	0
634	20250318	111900	0	18920	18920	18920	18920	0
635	20250318	111800	0	18920	18920	18920	18920	0
636	20250318	111700	0	18920	18920	18920	18920	0
637	20250318	111600	0	18920	18920	18920	18920	0
638	20250318	111500	0	18920	18920	18920	18920	0
639	20250318	111400	0	18920	18920	18920	18920	0
640	20250318	111300	0	18920	18920	18920	18920	0
641	20250318	111200	0	18920	18920	18920	18920	0
642	20250318	111100	0	18920	18920	18920	18920	0
643	20250318	111000	0	18920	18920	18920	18920	0
644	20250318	110900	0	18920	18920	18920	18920	0
645	20250318	110800	0	18920	18920	18920	18920	0
646	20250318	110700	0	18920	18920	18920	18920	0
647	20250318	110600	0	18920	18920	18920	18920	0
648	20250318	110500	0	18920	18920	18920	18920	0
649	20250318	110400	0	18920	18920	18920	18920	0
650	20250318	110300	0	18920	18920	18920	18920	0
651	20250318	110200	0	18920	18920	18920	18920	0
652	20250318	110100	0	18920	18920	18920	18920	0
653	20250318	110000	0	18920	18920	18920	18920	0
654	20250318	105900	0	18920	18920	18920	18920	0
655	20250318	105800	0	18920	18920	18920	18920	0
656	20250318	105700	0	18920	18920	18920	18920	0
657	20250318	105600	0	18920	18920	18920	18920	0
658	20250318	105500	0	18920	18920	18920	18920	0
659	20250318	105400	0	18920	18920	18920	18920	0
660	20250318	105300	0	18920	18920	18920	18920	0
661	20250318	105200	0	18920	18920	18920	18920	0
662	20250318	105100	0	18920	18920	18920	18920	0
663	20250318	105000	0	18920	18920	18920	18920	0
664	20250318	104900	0	18920	18920	18920	18920	0
665	20250318	104800	0	18920	18920	18920	18920	0
666	20250318	104700	0	18920	18920	18920	18920	0
667	20250318	104600	0	18920	18920	18920	18920	0
668	20250318	104500	0	18920	18920	18920	18920	0
669	20250318	104400	0	18920	18920	18920	18920	0
670	20250318	104300	0	18920	18920	18920	18920	0
671	20250318	104200	0	18920	18920	18920	18920	0
672	20250318	104100	0	18920	18920	18920	18920	0
673	20250318	104000	0	18920	18920	18920	18920	0
674	20250318	103900	0	18920	18920	18920	18920	0
675	20250318	103800	0	18920	18920	18920	18920	0
676	20250318	103700	0	18920	18920	18920	18920	0
677	20250318	103600	0	18920	18920	18920	18920	0
678	20250318	103500	0	18920	18920	18920	18920	0
679	20250318	103400	0	18920	18920	18920	18920	0
680	20250318	103300	0	18920	18920	18920	18920	0
681	20250318	103200	0	18920	18920	18920	18920	0
682	20250318	103100	0	18920	18920	18920	18920	0
683	20250318	103000	0	18920	18920	18920	18920	0
684	20250318	102900	0	18920	18920	18920	18920	0
685	20250318	102800	0	18920	18920	18920	18920	0
686	20250318	102700	0	18920	18920	18920	18920	0
687	20250318	102600	0	18920	18920	18920	18920	0
688	20250318	102500	0	18920	18920	18920	18920	0
689	20250318	102400	0	18920	18920	18920	18920	0
690	20250318	102300	0	18920	18920	18920	18920	0
691	20250318	102200	0	18920	18920	18920	18920	0
692	20250318	102100	0	18920	18920	18920	18920	0
693	20250318	102000	0	18920	18920	18920	18920	0
694	20250318	101900	0	18920	18920	18920	18920	0
695	20250318	101800	0	18920	18920	18920	18920	0
696	20250318	101700	0	18920	18920	18920	18920	0
697	20250318	101600	0	18920	18920	18920	18920	0
698	20250318	101500	0	18920	18920	18920	18920	0
699	20250318	101400	0	18920	18920	18920	18920	0
700	20250318	101300	0	18920	18920	18920	18920	0
701	20250318	101200	0	18920	18920	18920	18920	0
702	20250318	101100	0	18920	18920	18920	18920	0
703	20250318	101000	0	18920	18920	18920	18920	0
704	20250318	100900	0	18920	18920	18920	18920	0
705	20250318	100800	0	18920	18920	18920	18920	0
706	20250318	100700	0	18920	18920	18920	18920	0
707	20250318	100600	0	18920	18920	18920	18920	0
708	20250318	100500	0	18920	18920	18920	18920	0
709	20250318	100400	0	18920	18920	18920	18920	0
710	20250318	100300	0	18920	18920	18920	18920	0
711	20250318	100200	0	18920	18920	18920	18920	0
712	20250318	100100	0	18920	18920	18920	18920	0
713	20250318	100000	0	18920	18920	18920	18920	0
714	20250318	095900	0	18920	18920	18920	18920	0
715	20250318	095800	0	18920	18920	18920	18920	0
716	20250318	095700	0	18920	18920	18920	18920	0
717	20250318	095600	0	18920	18920	18920	18920	0
718	20250318	095500	0	18920	18920	18920	18920	0
719	20250318	095400	0	18920	18920	18920	18920	0
720	20250318	095300	0	18920	18920	18920	18920	0
721	20250318	095200	0	18920	18920	18920	18920	0
722	20250318	095100	0	18920	18920	18920	18920	0
723	20250318	095000	0	18920	18920	18920	18920	0
724	20250318	094900	0	18920	18920	18920	18920	0
725	20250318	094800	0	18920	18920	18920	18920	0
726	20250318	094700	0	18920	18920	18920	18920	0
727	20250318	094600	0	18920	18920	18920	18920	0
728	20250318	094500	0	18920	18920	18920	18920	0
729	20250318	094400	0	18920	18920	18920	18920	0
730	20250318	094300	0	18920	18920	18920	18920	0
731	20250318	094200	0	18920	18920	18920	18920	0
732	20250318	094100	0	18920	18920	18920	18920	0
733	20250318	094000	0	18920	18920	18920	18920	0
734	20250318	093900	0	18920	18920	18920	18920	0
735	20250318	093800	0	18920	18920	18920	18920	0
736	20250318	093700	0	18920	18920	18920	18920	0
737	20250318	093600	0	18920	18920	18920	18920	0
738	20250318	093500	0	18920	18920	18920	18920	0
739	20250318	093400	0	18920	18920	18920	18920	0
740	20250318	093300	0	18920	18920	18920	18920	0
741	20250318	093200	0	18920	18920	18920	18920	0
742	20250318	093100	0	18920	18920	18920	18920	0
743	20250318	093000	0	18920	18920	18920	18920	0
744	20250318	092900	0	18920	18920	18920	18920	0
745	20250318	092800	0	18920	18920	18920	18920	0
746	20250318	092700	0	18920	18920	18920	18920	0
747	20250318	092600	0	18920	18920	18920	18920	0
748	20250318	092500	0	18920	18920	18920	18920	0
749	20250318	092400	0	18920	18920	18920	18920	0
750	20250318	092300	0	18920	18920	18920	18920	0
751	20250318	092200	0	18920	18920	18920	18920	0
752	20250318	092100	0	18920	18920	18920	18920	0
753	20250318	092000	0	18920	18920	18920	18920	0
754	20250318	091900	0	18920	18920	18920	18920	0
755	20250318	091800	0	18920	18920	18920	18920	0
756	20250318	091700	0	18920	18920	18920	18920	0
757	20250318	091600	0	18920	18920	18920	18920	0
758	20250318	091500	0	18920	18920	18920	18920	0
759	20250318	091400	0	18920	18920	18920	18920	0
760	20250318	091300	0	18920	18920	18920	18920	0
761	20250318	091200	0	18920	18920	18920	18920	0
762	20250318	091100	0	18920	18920	18920	18920	0
763	20250318	091000	0	18920	18920	18920	18920	0
764	20250318	090900	0	18920	18920	18920	18920	0
765	20250318	090800	0	18920	18920	18920	18920	0
766	20250318	090700	0	18920	18920	18920	18920	0
767	20250318	090600	0	18920	18920	18920	18920	0
768	20250318	090500	0	18920	18920	18920	18920	0
769	20250318	090400	0	18920	18920	18920	18920	0
770	20250318	090300	0	18920	18920	18920	18920	0
771	20250318	090200	0	18920	18920	18920	18920	0
772	20250318	090100	0	18920	18920	18920	18920	0
773	20250318	090000	0	18920	18920	18920	18920	0