KissMeData/092590/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194600	1703622	969	969	969	969	1
3	20240415	194500	1703622	969	969	969	969	0
4	20240415	194400	1703622	969	969	969	969	0
5	20240415	194300	1703622	969	969	969	969	0
6	20240415	194200	1703622	969	969	969	969	0
7	20240415	194100	1703622	969	969	969	969	0
8	20240415	194000	1703622	969	969	969	969	0
9	20240415	193900	1703622	969	969	969	969	0
10	20240415	193800	1703622	969	969	969	969	0
11	20240415	193700	1703622	969	969	969	969	0
12	20240415	193600	1703622	969	969	969	969	0
13	20240415	193500	1703622	969	969	969	969	0
14	20240415	193400	1703622	969	969	969	969	0
15	20240415	193300	1703622	969	969	969	969	0
16	20240415	193200	1703622	969	969	969	969	0
17	20240415	193100	1703622	969	969	969	969	0
18	20240415	193000	1703622	969	969	969	969	0
19	20240415	192900	1703622	969	969	969	969	0
20	20240415	192800	1703622	969	969	969	969	0
21	20240415	192700	1703622	969	969	969	969	0
22	20240415	192600	1703622	969	969	969	969	0
23	20240415	192500	1703622	969	969	969	969	0
24	20240415	192400	1703622	969	969	969	969	0
25	20240415	192300	1703622	969	969	969	969	0
26	20240415	192200	1703622	969	969	969	969	0
27	20240415	192100	1703622	969	969	969	969	0
28	20240415	192000	1703622	969	969	969	969	0
29	20240415	191900	1703622	969	969	969	969	0
30	20240415	191800	1703622	969	969	969	969	0
31	20240415	191700	1703622	969	969	969	969	0
32	20240415	191600	1703622	969	969	969	969	1
33	20240415	191500	1703622	969	969	969	969	0
34	20240415	191400	1703622	969	969	969	969	0
35	20240415	191300	1703622	969	969	969	969	0
36	20240415	191200	1703622	969	969	969	969	0
37	20240415	191100	1703622	969	969	969	969	0
38	20240415	191000	1703622	969	969	969	969	0
39	20240415	190900	1703622	969	969	969	969	0
40	20240415	190800	1703622	969	969	969	969	0
41	20240415	190700	1703622	969	969	969	969	0
42	20240415	190600	1703622	969	969	969	969	0
43	20240415	190500	1703622	969	969	969	969	0
44	20240415	190400	1703622	969	969	969	969	0
45	20240415	190300	1703622	969	969	969	969	0
46	20240415	190200	1703622	969	969	969	969	0
47	20240415	190100	1703622	969	969	969	969	0
48	20240415	190000	1703622	969	969	969	969	0
49	20240415	185900	1703622	969	969	969	969	0
50	20240415	185800	1703622	969	969	969	969	0
51	20240415	185700	1703622	969	969	969	969	0
52	20240415	185600	1703622	969	969	969	969	0
53	20240415	185500	1703622	969	969	969	969	0
54	20240415	185400	1703622	969	969	969	969	0
55	20240415	185300	1703622	969	969	969	969	0
56	20240415	185200	1703622	969	969	969	969	0
57	20240415	185100	1703622	969	969	969	969	0
58	20240415	185000	1703622	969	969	969	969	0
59	20240415	184900	1703622	969	969	969	969	0
60	20240415	184800	1703622	969	969	969	969	0
61	20240415	184700	1703622	969	969	969	969	0
62	20240415	184600	1703622	969	969	969	969	1
63	20240415	184500	1703622	969	969	969	969	0
64	20240415	184400	1703622	969	969	969	969	0
65	20240415	184300	1703622	969	969	969	969	0
66	20240415	184200	1703622	969	969	969	969	0
67	20240415	184100	1703622	969	969	969	969	0
68	20240415	184000	1703622	969	969	969	969	0
69	20240415	183900	1703622	969	969	969	969	0
70	20240415	183800	1703622	969	969	969	969	0
71	20240415	183700	1703622	969	969	969	969	0
72	20240415	183600	1703622	969	969	969	969	0
73	20240415	183500	1703622	969	969	969	969	0
74	20240415	183400	1703622	969	969	969	969	0
75	20240415	183300	1703622	969	969	969	969	0
76	20240415	183200	1703622	969	969	969	969	0
77	20240415	183100	1703622	969	969	969	969	0
78	20240415	183000	1703622	969	969	969	969	0
79	20240415	182900	1703622	969	969	969	969	0
80	20240415	182800	1703622	969	969	969	969	0
81	20240415	182700	1703622	969	969	969	969	0
82	20240415	182600	1703622	969	969	969	969	0
83	20240415	182500	1703622	969	969	969	969	0
84	20240415	182400	1703622	969	969	969	969	0
85	20240415	182300	1703622	969	969	969	969	0
86	20240415	182200	1703622	969	969	969	969	0
87	20240415	182100	1703622	969	969	969	969	0
88	20240415	182000	1703622	969	969	969	969	0
89	20240415	181900	1703622	969	969	969	969	0
90	20240415	181800	1703622	969	969	969	969	0
91	20240415	181700	1703622	969	969	969	969	0
92	20240415	181600	1703622	969	969	969	969	1
93	20240415	181500	1703622	969	969	969	969	0
94	20240415	181400	1703622	969	969	969	969	0
95	20240415	181300	1703622	969	969	969	969	0
96	20240415	181200	1703622	969	969	969	969	0
97	20240415	181100	1703622	969	969	969	969	0
98	20240415	181000	1703622	969	969	969	969	0
99	20240415	180900	1703622	969	969	969	969	0
100	20240415	180800	1703622	969	969	969	969	0
101	20240415	180700	1703622	969	969	969	969	0
102	20240415	180600	1703622	969	969	969	969	0
103	20240415	180500	1703622	969	969	969	969	0
104	20240415	180400	1703622	969	969	969	969	0
105	20240415	180300	1703622	969	969	969	969	0
106	20240415	180200	1703622	969	969	969	969	0
107	20240415	180100	1703622	969	969	969	969	0
108	20240415	180000	1703622	969	969	969	969	0
109	20240415	175900	1703622	969	969	969	969	0
110	20240415	175800	1703622	969	969	969	969	0
111	20240415	175700	1703622	969	969	969	969	0
112	20240415	175600	1703622	969	969	969	969	0
113	20240415	175500	1703622	969	969	969	969	0
114	20240415	175400	1703622	969	969	969	969	0
115	20240415	175300	1703622	969	969	969	969	0
116	20240415	175200	1703622	969	969	969	969	0
117	20240415	175100	1703622	969	969	969	969	0
118	20240415	175000	1703622	969	969	969	969	0
119	20240415	174900	1703622	969	969	969	969	0
120	20240415	174800	1703622	969	969	969	969	0
121	20240415	174700	1703622	969	969	969	969	0
122	20240415	174600	1703622	969	969	969	969	1
123	20240415	174500	1703622	969	969	969	969	0
124	20240415	174400	1703622	969	969	969	969	0
125	20240415	174300	1703622	969	969	969	969	0
126	20240415	174200	1703622	969	969	969	969	0
127	20240415	174100	1703622	969	969	969	969	0
128	20240415	174000	1703622	969	969	969	969	0
129	20240415	173900	1703622	969	969	969	969	0
130	20240415	173800	1703622	969	969	969	969	0
131	20240415	173700	1703622	969	969	969	969	0
132	20240415	173600	1703622	969	969	969	969	0
133	20240415	173500	1703622	969	969	969	969	0
134	20240415	173400	1703622	969	969	969	969	0
135	20240415	173300	1703622	969	969	969	969	0
136	20240415	173200	1703622	969	969	969	969	0
137	20240415	173100	1703622	969	969	969	969	0
138	20240415	173000	1703622	969	969	969	969	0
139	20240415	172900	1703622	969	969	969	969	0
140	20240415	172800	1703622	969	969	969	969	0
141	20240415	172700	1703622	969	969	969	969	0
142	20240415	172600	1703622	969	969	969	969	0
143	20240415	172500	1703622	969	969	969	969	0
144	20240415	172400	1703622	969	969	969	969	0
145	20240415	172300	1703622	969	969	969	969	0
146	20240415	172200	1703622	969	969	969	969	0
147	20240415	172100	1703622	969	969	969	969	0
148	20240415	172000	1703622	969	969	969	969	0
149	20240415	171900	1703622	969	969	969	969	0
150	20240415	171800	1703622	969	969	969	969	0
151	20240415	171700	1703622	969	969	969	969	0
152	20240415	171600	1703622	969	969	969	969	1
153	20240415	171500	1703622	969	969	969	969	0
154	20240415	171400	1703622	969	969	969	969	0
155	20240415	171300	1703622	969	969	969	969	0
156	20240415	171200	1703622	969	969	969	969	0
157	20240415	171100	1703622	969	969	969	969	0
158	20240415	171000	1703622	969	969	969	969	0
159	20240415	170900	1703622	969	969	969	969	0
160	20240415	170800	1703622	969	969	969	969	0
161	20240415	170700	1703622	969	969	969	969	0
162	20240415	170600	1703622	969	969	969	969	0
163	20240415	170500	1703622	969	969	969	969	0
164	20240415	170400	1703622	969	969	969	969	0
165	20240415	170300	1703622	969	969	969	969	0
166	20240415	170200	1703622	969	969	969	969	0
167	20240415	170100	1703622	969	969	969	969	0
168	20240415	170000	1703622	969	969	969	969	0
169	20240415	165900	1703622	969	969	969	969	0
170	20240415	165800	1703622	969	969	969	969	0
171	20240415	165700	1703622	969	969	969	969	0
172	20240415	165600	1703622	969	969	969	969	0
173	20240415	165500	1703622	969	969	969	969	0
174	20240415	165400	1703622	969	969	969	969	0
175	20240415	165300	1703622	969	969	969	969	0
176	20240415	165200	1703622	969	969	969	969	0
177	20240415	165100	1703622	969	969	969	969	0
178	20240415	165000	1703622	969	969	969	969	0
179	20240415	164900	1703622	969	969	969	969	0
180	20240415	164800	1703622	969	969	969	969	0
181	20240415	164700	1703622	969	969	969	969	0
182	20240415	164600	1703622	969	969	969	969	1
183	20240415	164500	1703622	969	969	969	969	0
184	20240415	164400	1703622	969	969	969	969	0
185	20240415	164300	1703622	969	969	969	969	0
186	20240415	164200	1703622	969	969	969	969	0
187	20240415	164100	1703622	969	969	969	969	0
188	20240415	164000	1703622	969	969	969	969	0
189	20240415	163900	1703622	969	969	969	969	0
190	20240415	163800	1703622	969	969	969	969	0
191	20240415	163700	1703622	969	969	969	969	0
192	20240415	163600	1703622	969	969	969	969	0
193	20240415	163500	1703622	969	969	969	969	0
194	20240415	163400	1703622	969	969	969	969	0
195	20240415	163300	1703622	969	969	969	969	0
196	20240415	163200	1703622	969	969	969	969	0
197	20240415	163100	1703622	969	969	969	969	0
198	20240415	163000	1703622	969	969	969	969	0
199	20240415	162900	1703622	969	969	969	969	0
200	20240415	162800	1703622	969	969	969	969	0
201	20240415	162700	1703622	969	969	969	969	0
202	20240415	162600	1703622	969	969	969	969	0
203	20240415	162500	1703622	969	969	969	969	0
204	20240415	162400	1703622	969	969	969	969	0
205	20240415	162300	1703622	969	969	969	969	0
206	20240415	162200	1703622	969	969	969	969	0
207	20240415	162100	1703622	969	969	969	969	0
208	20240415	162000	1703622	969	969	969	969	0
209	20240415	161900	1703622	969	969	969	969	0
210	20240415	161800	1703622	969	969	969	969	0
211	20240415	161700	1703622	969	969	969	969	0
212	20240415	161600	1703622	969	969	969	969	1
213	20240415	161500	1703622	969	969	969	969	0
214	20240415	161400	1703622	969	969	969	969	0
215	20240415	161300	1703622	969	969	969	969	0
216	20240415	161200	1703622	969	969	969	969	0
217	20240415	161100	1703622	969	969	969	969	0
218	20240415	161000	1703622	969	969	969	969	0
219	20240415	160900	1703622	969	969	969	969	0
220	20240415	160800	1703622	969	969	969	969	0
221	20240415	160700	1703622	969	969	969	969	0
222	20240415	160600	1703622	969	969	969	969	0
223	20240415	160500	1703622	969	969	969	969	0
224	20240415	160400	1703622	969	969	969	969	0
225	20240415	160300	1703622	969	969	969	969	0
226	20240415	160200	1703622	969	969	969	969	0
227	20240415	160100	1703622	969	969	969	969	0
228	20240415	160000	1703622	969	969	969	969	0
229	20240415	155900	1703622	969	969	969	969	0
230	20240415	155800	1703622	969	969	969	969	0
231	20240415	155700	1703622	969	969	969	969	0
232	20240415	155600	1703622	969	969	969	969	0
233	20240415	155500	1703622	969	969	969	969	0
234	20240415	155400	1703622	969	969	969	969	0
235	20240415	155300	1703622	969	969	969	969	0
236	20240415	155200	1703622	969	969	969	969	0
237	20240415	155100	1703622	969	969	969	969	0
238	20240415	155000	1703622	969	969	969	969	0
239	20240415	154900	1703622	969	969	969	969	0
240	20240415	154800	1703622	969	969	969	969	0
241	20240415	154700	1703622	969	969	969	969	0
242	20240415	154600	1703622	969	969	969	969	1
243	20240415	154500	1703622	969	969	969	969	0
244	20240415	154400	1703622	969	969	969	969	0
245	20240415	154300	1703622	969	969	969	969	0
246	20240415	154200	1703622	969	969	969	969	0
247	20240415	154100	1703622	969	969	969	969	0
248	20240415	154000	1703622	969	969	969	969	0
249	20240415	153900	1703622	969	969	969	969	0
250	20240415	153800	1703622	969	969	969	969	0
251	20240415	153700	1703622	969	969	969	969	0
252	20240415	153600	1703622	969	969	969	969	0
253	20240415	153500	1703622	969	969	969	969	0
254	20240415	153400	1703622	969	969	969	969	0
255	20240415	153300	1703622	969	969	969	969	0
256	20240415	153200	1703622	969	969	969	969	0
257	20240415	153100	1703622	969	969	969	969	0
258	20240415	153000	1703622	969	969	969	969	0
259	20240415	152900	1703622	969	969	969	969	0
260	20240415	152800	1703622	969	969	969	969	0
261	20240415	152700	1703622	969	969	969	969	0
262	20240415	152600	1703622	969	969	969	969	0
263	20240415	152500	1703622	969	969	969	969	0
264	20240415	152400	1703622	969	969	969	969	0
265	20240415	152300	1703622	969	969	969	969	0
266	20240415	152200	1703622	969	969	969	969	0
267	20240415	152100	1703622	969	969	969	969	0
268	20240415	152000	1703622	969	969	969	969	0
269	20240415	151900	1703622	969	969	969	969	0
270	20240415	151800	1703622	969	969	969	969	0
271	20240415	151700	1703622	969	969	969	969	0
272	20240415	151600	1703622	969	969	969	969	0
273	20240415	151500	1703622	969	969	969	969	0
274	20240415	151400	1703622	969	969	969	969	0
275	20240415	151300	1703622	969	969	969	969	0
276	20240415	151200	1703622	969	969	969	969	0
277	20240415	151100	1703622	969	969	969	969	0
278	20240415	151000	1703622	969	969	969	969	0
279	20240415	150900	1703622	969	969	969	969	0
280	20240415	150800	1703622	969	969	969	969	0
281	20240415	150700	1703622	969	969	969	969	0
282	20240415	150600	1703622	969	969	969	969	0
283	20240415	150500	1703622	969	969	969	969	0
284	20240415	150400	1703622	969	969	969	969	0
285	20240415	150300	1703622	969	969	969	969	0
286	20240415	150200	1703622	969	969	969	969	0
287	20240415	150100	1703622	969	969	969	969	0
288	20240415	150000	1703622	969	969	969	969	0
289	20240415	145900	1703622	969	969	969	969	0
290	20240415	145800	1703622	969	969	969	969	0
291	20240415	145700	1703622	969	969	969	969	0
292	20240415	145600	1703622	969	969	969	969	0
293	20240415	145500	1703622	969	969	969	969	0
294	20240415	145400	1703622	969	969	969	969	0
295	20240415	145300	1703622	969	969	969	969	0
296	20240415	145200	1703622	969	969	969	969	0
297	20240415	145100	1703622	969	969	969	969	0
298	20240415	145000	1703622	969	969	969	969	0
299	20240415	144900	1703622	969	969	969	969	0
300	20240415	144800	1703622	969	969	969	969	0
301	20240415	144700	1703622	969	969	969	969	0
302	20240415	144600	1703622	969	969	969	969	0
303	20240415	144500	1703622	969	969	969	969	0
304	20240415	144400	1703622	969	969	969	969	0
305	20240415	144300	1703622	969	969	969	969	0
306	20240415	144200	1703622	969	969	969	969	0
307	20240415	144100	1703622	969	969	969	969	0
308	20240415	144000	1703622	969	969	969	969	0
309	20240415	143900	1703622	969	969	969	969	0
310	20240415	143800	1703622	969	969	969	969	0
311	20240415	143700	1703622	969	969	969	969	0
312	20240415	143600	1703622	969	969	969	969	0
313	20240415	143500	1703622	969	969	969	969	0
314	20240415	143400	1703622	969	969	969	969	0
315	20240415	143300	1703622	969	969	969	969	0
316	20240415	143200	1703622	969	969	969	969	0
317	20240415	143100	1703622	969	969	969	969	0
318	20240415	143000	1703622	969	969	969	969	0
319	20240415	142900	1703622	969	969	969	969	0
320	20240415	142800	1703622	969	969	969	969	0
321	20240415	142700	1703622	969	969	969	969	0
322	20240415	142600	1703622	969	969	969	969	0
323	20240415	142500	1703622	969	969	969	969	0
324	20240415	142400	1703622	969	969	969	969	0
325	20240415	142300	1703622	969	969	969	969	0
326	20240415	142200	1703622	969	969	969	969	0
327	20240415	142100	1703622	969	969	969	969	0
328	20240415	142000	1703622	969	969	969	969	0
329	20240415	141900	1703622	969	969	969	969	0
330	20240415	141800	1703622	969	969	969	969	0
331	20240415	141700	1703622	969	969	969	969	0
332	20240415	141600	1703622	969	969	969	969	0
333	20240415	141500	1703622	969	969	969	969	0
334	20240415	141400	1703622	969	969	969	969	0
335	20240415	141300	1703622	969	969	969	969	0
336	20240415	141200	1703622	969	969	969	969	0
337	20240415	141100	1703622	969	969	969	969	0
338	20240415	141000	1703622	969	969	969	969	0
339	20240415	140900	1703622	969	969	969	969	0
340	20240415	140800	1703622	969	969	969	969	0
341	20240415	140700	1703622	969	969	969	969	0
342	20240415	140600	1703622	969	969	969	969	0
343	20240415	140500	1703622	969	969	969	969	0
344	20240415	140400	1703622	969	969	969	969	0
345	20240415	140300	1703622	969	969	969	969	0
346	20240415	140200	1703622	969	969	969	969	0
347	20240415	140100	1703622	969	969	969	969	0
348	20240415	140000	1703622	969	969	969	969	0
349	20240415	135900	1703622	969	969	969	969	0
350	20240415	135800	1703622	969	969	969	969	0
351	20240415	135700	1703622	969	969	969	969	0
352	20240415	135600	1703622	969	969	969	969	0
353	20240415	135500	1703622	969	969	969	969	0
354	20240415	135400	1703622	969	969	969	969	0
355	20240415	135300	1703622	969	969	969	969	0
356	20240415	135200	1703622	969	969	969	969	0
357	20240415	135100	1703622	969	969	969	969	0
358	20240415	135000	1703622	969	969	969	969	0
359	20240415	134900	1703622	969	969	969	969	0
360	20240415	134800	1703622	969	969	969	969	0
361	20240415	134700	1703622	969	969	969	969	0
362	20240415	134600	1703622	969	969	969	969	0
363	20240415	134500	1703622	969	969	969	969	0
364	20240415	134400	1703622	969	969	969	969	0
365	20240415	134300	1703622	969	969	969	969	0
366	20240415	134200	1703622	969	969	969	969	0
367	20240415	134100	1703622	969	969	969	969	0
368	20240415	134000	1703622	969	969	969	969	0
369	20240415	133900	1703622	969	969	969	969	0
370	20240415	133800	1703622	969	969	969	969	0
371	20240415	133700	1703622	969	969	969	969	0
372	20240415	133600	1703622	969	969	969	969	0
373	20240415	133500	1703622	969	969	969	969	0
374	20240415	133400	1703622	969	969	969	969	0
375	20240415	133300	1703622	969	969	969	969	0
376	20240415	133200	1703622	969	969	969	969	0
377	20240415	133100	1703622	969	969	969	969	0
378	20240415	133000	1703622	969	969	969	969	0
379	20240415	132900	1703622	969	969	969	969	0
380	20240415	132800	1703622	969	969	969	969	0
381	20240415	132700	1703622	969	969	969	969	0
382	20240415	132600	1703622	969	969	969	969	0
383	20240415	132500	1703622	969	969	969	969	0
384	20240415	132400	1703622	969	969	969	969	0
385	20240415	132300	1703622	969	969	969	969	0
386	20240415	132200	1703622	969	969	969	969	0
387	20240415	132100	1703622	969	969	969	969	0
388	20240415	132000	1703622	969	969	969	969	0
389	20240415	131900	1703622	969	969	969	969	0
390	20240415	131800	1703622	969	969	969	969	0
391	20240415	131700	1703622	969	969	969	969	0
392	20240415	131600	1703622	969	969	969	969	0
393	20240415	131500	1703622	969	969	969	969	0
394	20240415	131400	1703622	969	969	969	969	0
395	20240415	131300	1703622	969	969	969	969	0
396	20240415	131200	1703622	969	969	969	969	0
397	20240415	131100	1703622	969	969	969	969	0
398	20240415	131000	1703622	969	969	969	969	0
399	20240415	130900	1703622	969	969	969	969	0
400	20240415	130800	1703622	969	969	969	969	0
401	20240415	130700	1703622	969	969	969	969	0
402	20240415	130600	1703622	969	969	969	969	0
403	20240415	130500	1703622	969	969	969	969	0
404	20240415	130400	1703622	969	969	969	969	0
405	20240415	130300	1703622	969	969	969	969	0
406	20240415	130200	1703622	969	969	969	969	0
407	20240415	130100	1703622	969	969	969	969	0
408	20240415	130000	1703622	969	969	969	969	0
409	20240415	125900	1703622	969	969	969	969	0
410	20240415	125800	1703622	969	969	969	969	0
411	20240415	125700	1703622	969	969	969	969	0
412	20240415	125600	1703622	969	969	969	969	0
413	20240415	125500	1703622	969	969	969	969	0
414	20240415	125400	1703622	969	969	969	969	0
415	20240415	125300	1703622	969	969	969	969	0
416	20240415	125200	1703622	969	969	969	969	0
417	20240415	125100	1703622	969	969	969	969	0
418	20240415	125000	1703622	969	969	969	969	0
419	20240415	124900	1703622	969	969	969	969	0
420	20240415	124800	1703622	969	969	969	969	0
421	20240415	124700	1703622	969	969	969	969	0
422	20240415	124600	1703622	969	969	969	969	0
423	20240415	124500	1703622	969	969	969	969	0
424	20240415	124400	1703622	969	969	969	969	0
425	20240415	124300	1703622	969	969	969	969	0
426	20240415	124200	1703622	969	969	969	969	0
427	20240415	124100	1703622	969	969	969	969	0
428	20240415	124000	1703622	969	969	969	969	0
429	20240415	123900	1703622	969	969	969	969	0
430	20240415	123800	1703622	969	969	969	969	0
431	20240415	123700	1703622	969	969	969	969	0
432	20240415	123600	1703622	969	969	969	969	0
433	20240415	123500	1703622	969	969	969	969	0
434	20240415	123400	1703622	969	969	969	969	0
435	20240415	123300	1703622	969	969	969	969	0
436	20240415	123200	1703622	969	969	969	969	0
437	20240415	123100	1703622	969	969	969	969	0
438	20240415	123000	1703622	969	969	969	969	0
439	20240415	122900	1703622	969	969	969	969	0
440	20240415	122800	1703622	969	969	969	969	0
441	20240415	122700	1703622	969	969	969	969	0
442	20240415	122600	1703622	969	969	969	969	0
443	20240415	122500	1703622	969	969	969	969	0
444	20240415	122400	1703622	969	969	969	969	0
445	20240415	122300	1703622	969	969	969	969	0
446	20240415	122200	1703622	969	969	969	969	0
447	20240415	122100	1703622	969	969	969	969	0
448	20240415	122000	1703622	969	969	969	969	0
449	20240415	121900	1703622	969	969	969	969	0
450	20240415	121800	1703622	969	969	969	969	0
451	20240415	121700	1703622	969	969	969	969	0
452	20240415	121600	1703622	969	969	969	969	0
453	20240415	121500	1703622	969	969	969	969	0
454	20240415	121400	1703622	969	969	969	969	0
455	20240415	121300	1703622	969	969	969	969	0
456	20240415	121200	1703622	969	969	969	969	0
457	20240415	121100	1703622	969	969	969	969	0
458	20240415	121000	1703622	969	969	969	969	0
459	20240415	120900	1703622	969	969	969	969	0
460	20240415	120800	1703622	969	969	969	969	0
461	20240415	120700	1703622	969	969	969	969	0
462	20240415	120600	1703622	969	969	969	969	0
463	20240415	120500	1703622	969	969	969	969	0
464	20240415	120400	1703622	969	969	969	969	0
465	20240415	120300	1703622	969	969	969	969	0
466	20240415	120200	1703622	969	969	969	969	0
467	20240415	120100	1703622	969	969	969	969	0
468	20240415	120000	1703622	969	969	969	969	0
469	20240415	115900	1703622	969	969	969	969	0
470	20240415	115800	1703622	969	969	969	969	0
471	20240415	115700	1703622	969	969	969	969	0
472	20240415	115600	1703622	969	969	969	969	0
473	20240415	115500	1703622	969	969	969	969	0
474	20240415	115400	1703622	969	969	969	969	0
475	20240415	115300	1703622	969	969	969	969	0
476	20240415	115200	1703622	969	969	969	969	0
477	20240415	115100	1703622	969	969	969	969	0
478	20240415	115000	1703622	969	969	969	969	0
479	20240415	114900	1703622	969	969	969	969	0
480	20240415	114800	1703622	969	969	969	969	0
481	20240415	114700	1703622	969	969	969	969	0
482	20240415	114600	1703622	969	969	969	969	0
483	20240415	114500	1703622	969	969	969	969	0
484	20240415	114400	1703622	969	969	969	969	0
485	20240415	114300	1703622	969	969	969	969	0
486	20240415	114200	1703622	969	969	969	969	0
487	20240415	114100	1703622	969	969	969	969	0
488	20240415	114000	1703622	969	969	969	969	0
489	20240415	113900	1703622	969	969	969	969	0
490	20240415	113800	1703622	969	969	969	969	0
491	20240415	113700	1703622	969	969	969	969	0
492	20240415	113600	1703622	969	969	969	969	0
493	20240415	113500	1703622	969	969	969	969	0
494	20240415	113400	1703622	969	969	969	969	0
495	20240415	113300	1703622	969	969	969	969	0
496	20240415	113200	1703622	969	969	969	969	0
497	20240415	113100	1703622	969	969	969	969	0
498	20240415	113000	1703622	969	969	969	969	0
499	20240415	112900	1703622	969	969	969	969	0
500	20240415	112800	1703622	969	969	969	969	0
501	20240415	112700	1703622	969	969	969	969	0
502	20240415	112600	1703622	969	969	969	969	0
503	20240415	112500	1703622	969	969	969	969	0
504	20240415	112400	1703622	969	969	969	969	0
505	20240415	112300	1703622	969	969	969	969	0
506	20240415	112200	1703622	969	969	969	969	0
507	20240415	112100	1703622	969	969	969	969	0
508	20240415	112000	1703622	969	969	969	969	0
509	20240415	111900	1703622	969	969	969	969	0
510	20240415	111800	1703622	969	969	969	969	0
511	20240415	111700	1703622	969	969	969	969	0
512	20240415	111600	1703622	969	969	969	969	0
513	20240415	111500	1703622	969	969	969	969	0
514	20240415	111400	1703622	969	969	969	969	0
515	20240415	111300	1703622	969	969	969	969	0
516	20240415	111200	1703622	969	969	969	969	1
517	20240415	111100	1702653	849	849	849	849	0
518	20240415	111000	1702653	849	849	849	849	0
519	20240415	110900	1702653	849	849	849	849	0
520	20240415	110800	1702653	849	849	849	849	0
521	20240415	110700	1702653	849	849	849	849	0
522	20240415	110600	1702653	849	849	849	849	0
523	20240415	110500	1702653	849	849	849	849	0
524	20240415	110400	1702653	849	849	849	849	0
525	20240415	110300	1702653	849	849	849	849	0
526	20240415	110200	1702653	849	849	849	849	0
527	20240415	110100	1702653	849	849	849	849	0
528	20240415	110000	1702653	849	849	849	849	0
529	20240415	105900	1702653	849	849	849	849	0
530	20240415	105800	1702653	849	849	849	849	0
531	20240415	105700	1702653	849	849	849	849	0
532	20240415	105600	1702653	849	849	849	849	0
533	20240415	105500	1702653	849	849	849	849	0
534	20240415	105400	1702653	849	849	849	849	0
535	20240415	105300	1702653	849	849	849	849	0
536	20240415	105200	1702653	849	849	849	849	0
537	20240415	105100	1702653	849	849	849	849	0
538	20240415	105000	1702653	849	849	849	849	0
539	20240415	104900	1702653	849	849	849	849	0
540	20240415	104800	1702653	849	849	849	849	1
541	20240415	104700	1701804	959	959	959	959	0
542	20240415	104600	1701804	959	959	959	959	0
543	20240415	104500	1701804	959	959	959	959	0
544	20240415	104400	1701804	959	959	959	959	0
545	20240415	104300	1701804	959	959	959	959	0
546	20240415	104200	1701804	959	959	959	959	0
547	20240415	104100	1701804	959	959	959	959	0
548	20240415	104000	1701804	959	959	959	959	0
549	20240415	103900	1701804	959	959	959	959	0
550	20240415	103800	1701804	959	959	959	959	0
551	20240415	103700	1701804	959	959	959	959	0
552	20240415	103600	1701804	959	959	959	959	0
553	20240415	103500	1701804	959	959	959	959	0
554	20240415	103400	1701804	959	959	959	959	0
555	20240415	103300	1701804	959	959	959	959	0
556	20240415	103200	1701804	959	959	959	959	0
557	20240415	103100	1701804	959	959	959	959	0
558	20240415	103000	1701804	959	959	959	959	0
559	20240415	102900	1701804	959	959	959	959	0
560	20240415	102800	1701804	959	959	959	959	1
561	20240415	102700	1700845	849	849	849	849	0
562	20240415	102600	1700845	849	849	849	849	0
563	20240415	102500	1700845	849	849	849	849	0
564	20240415	102400	1700845	849	849	849	849	0
565	20240415	102300	1700845	849	849	849	849	0
566	20240415	102200	1700845	849	849	849	849	0
567	20240415	102100	1700845	849	849	849	849	0
568	20240415	102000	1700845	849	849	849	849	0
569	20240415	101900	1700845	849	849	849	849	0
570	20240415	101800	1700845	849	849	849	849	0
571	20240415	101700	1700845	849	849	849	849	0
572	20240415	101600	1700845	849	849	849	849	0
573	20240415	101500	1700845	849	849	849	849	0
574	20240415	101400	1700845	849	849	849	849	0
575	20240415	101300	1700845	849	849	849	849	0
576	20240415	101200	1700845	849	849	849	849	0
577	20240415	101100	1700845	849	849	849	849	0
578	20240415	101000	1700845	849	849	849	849	0
579	20240415	100900	1700845	849	849	849	849	0
580	20240415	100800	1700845	849	849	849	849	0
581	20240415	100700	1700845	849	849	849	849	0
582	20240415	100600	1700845	849	849	849	849	0
583	20240415	100500	1700845	849	849	849	849	0
584	20240415	100400	1700845	849	849	849	849	156
585	20240415	100300	1568401	849	849	849	849	759
586	20240415	100200	924010	849	849	849	849	0
587	20240415	100100	924010	849	849	849	849	0
588	20240415	100000	924010	849	849	849	849	1086
589	20240415	095900	1996	998	998	998	998	0
590	20240415	095800	1996	998	998	998	998	0
591	20240415	095700	1996	998	998	998	998	0
592	20240415	095600	1996	998	998	998	998	0
593	20240415	095500	1996	998	998	998	998	0
594	20240415	095400	1996	998	998	998	998	0
595	20240415	095300	1996	998	998	998	998	0
596	20240415	095200	1996	998	998	998	998	0
597	20240415	095100	1996	998	998	998	998	0
598	20240415	095000	1996	998	998	998	998	0
599	20240415	094900	1996	998	998	998	998	0
600	20240415	094800	1996	998	998	998	998	0
601	20240415	094700	1996	998	998	998	998	0
602	20240415	094600	1996	998	998	998	998	0
603	20240415	094500	1996	998	998	998	998	0
604	20240415	094400	1996	998	998	998	998	0
605	20240415	094300	1996	998	998	998	998	0
606	20240415	094200	1996	998	998	998	998	0
607	20240415	094100	1996	998	998	998	998	0
608	20240415	094000	1996	998	998	998	998	0
609	20240415	093900	1996	998	998	998	998	0
610	20240415	093800	1996	998	998	998	998	0
611	20240415	093700	1996	998	998	998	998	0
612	20240415	093600	1996	998	998	998	998	0
613	20240415	093500	1996	998	998	998	998	0
614	20240415	093400	1996	998	998	998	998	0
615	20240415	093300	1996	998	998	998	998	0
616	20240415	093200	1996	998	998	998	998	0
617	20240415	093100	1996	998	998	998	998	0
618	20240415	093000	1996	998	998	998	998	0
619	20240415	092900	1996	998	998	998	998	0
620	20240415	092800	1996	998	998	998	998	0
621	20240415	092700	1996	998	998	998	998	0
622	20240415	092600	1996	998	998	998	998	0
623	20240415	092500	1996	998	998	998	998	0
624	20240415	092400	1996	998	998	998	998	0
625	20240415	092300	1996	998	998	998	998	0
626	20240415	092200	1996	998	998	998	998	0
627	20240415	092100	1996	998	998	998	998	0
628	20240415	092000	1996	998	998	998	998	0
629	20240415	091900	1996	998	998	998	998	0
630	20240415	091800	1996	998	998	998	998	0
631	20240415	091700	1996	998	998	998	998	0
632	20240415	091600	1996	998	998	998	998	0
633	20240415	091500	1996	998	998	998	998	0
634	20240415	091400	1996	998	998	998	998	0
635	20240415	091300	1996	998	998	998	998	0
636	20240415	091200	1996	998	998	998	998	0
637	20240415	091100	1996	998	998	998	998	0
638	20240415	091000	1996	998	998	998	998	0
639	20240415	090900	1996	998	998	998	998	0
640	20240415	090800	1996	998	998	998	998	0
641	20240415	090700	1996	998	998	998	998	0
642	20240415	090600	1996	998	998	998	998	0
643	20240415	090500	1996	998	998	998	998	0
644	20240415	090400	1996	998	998	998	998	0
645	20240415	090300	1996	998	998	998	998	0
646	20240415	090200	1996	998	998	998	998	0
647	20240415	090100	1996	998	998	998	998	0
648	20240415	090000	1996	998	998	998	998	2