KissMeData/189350/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201300	1754	1754	1754	1754	1754	1
3	20240419	201200	1754	1754	1754	1754	1754	0
4	20240419	201100	1754	1754	1754	1754	1754	0
5	20240419	201000	1754	1754	1754	1754	1754	0
6	20240419	200900	1754	1754	1754	1754	1754	0
7	20240419	200800	1754	1754	1754	1754	1754	0
8	20240419	200700	1754	1754	1754	1754	1754	0
9	20240419	200600	1754	1754	1754	1754	1754	0
10	20240419	200500	1754	1754	1754	1754	1754	0
11	20240419	200400	1754	1754	1754	1754	1754	0
12	20240419	200300	1754	1754	1754	1754	1754	0
13	20240419	200200	1754	1754	1754	1754	1754	0
14	20240419	200100	1754	1754	1754	1754	1754	0
15	20240419	200000	1754	1754	1754	1754	1754	0
16	20240419	195900	1754	1754	1754	1754	1754	0
17	20240419	195800	1754	1754	1754	1754	1754	0
18	20240419	195700	1754	1754	1754	1754	1754	0
19	20240419	195600	1754	1754	1754	1754	1754	0
20	20240419	195500	1754	1754	1754	1754	1754	0
21	20240419	195400	1754	1754	1754	1754	1754	0
22	20240419	195300	1754	1754	1754	1754	1754	0
23	20240419	195200	1754	1754	1754	1754	1754	0
24	20240419	195100	1754	1754	1754	1754	1754	0
25	20240419	195000	1754	1754	1754	1754	1754	0
26	20240419	194900	1754	1754	1754	1754	1754	0
27	20240419	194800	1754	1754	1754	1754	1754	0
28	20240419	194700	1754	1754	1754	1754	1754	0
29	20240419	194600	1754	1754	1754	1754	1754	0
30	20240419	194500	1754	1754	1754	1754	1754	0
31	20240419	194400	1754	1754	1754	1754	1754	0
32	20240419	194300	1754	1754	1754	1754	1754	1
33	20240419	194200	1754	1754	1754	1754	1754	0
34	20240419	194100	1754	1754	1754	1754	1754	0
35	20240419	194000	1754	1754	1754	1754	1754	0
36	20240419	193900	1754	1754	1754	1754	1754	0
37	20240419	193800	1754	1754	1754	1754	1754	0
38	20240419	193700	1754	1754	1754	1754	1754	0
39	20240419	193600	1754	1754	1754	1754	1754	0
40	20240419	193500	1754	1754	1754	1754	1754	0
41	20240419	193400	1754	1754	1754	1754	1754	0
42	20240419	193300	1754	1754	1754	1754	1754	0
43	20240419	193200	1754	1754	1754	1754	1754	0
44	20240419	193100	1754	1754	1754	1754	1754	0
45	20240419	193000	1754	1754	1754	1754	1754	0
46	20240419	192900	1754	1754	1754	1754	1754	0
47	20240419	192800	1754	1754	1754	1754	1754	0
48	20240419	192700	1754	1754	1754	1754	1754	0
49	20240419	192600	1754	1754	1754	1754	1754	0
50	20240419	192500	1754	1754	1754	1754	1754	0
51	20240419	192400	1754	1754	1754	1754	1754	0
52	20240419	192300	1754	1754	1754	1754	1754	0
53	20240419	192200	1754	1754	1754	1754	1754	0
54	20240419	192100	1754	1754	1754	1754	1754	0
55	20240419	192000	1754	1754	1754	1754	1754	0
56	20240419	191900	1754	1754	1754	1754	1754	0
57	20240419	191800	1754	1754	1754	1754	1754	0
58	20240419	191700	1754	1754	1754	1754	1754	0
59	20240419	191600	1754	1754	1754	1754	1754	0
60	20240419	191500	1754	1754	1754	1754	1754	0
61	20240419	191400	1754	1754	1754	1754	1754	0
62	20240419	191300	1754	1754	1754	1754	1754	1
63	20240419	191200	1754	1754	1754	1754	1754	0
64	20240419	191100	1754	1754	1754	1754	1754	0
65	20240419	191000	1754	1754	1754	1754	1754	0
66	20240419	190900	1754	1754	1754	1754	1754	0
67	20240419	190800	1754	1754	1754	1754	1754	0
68	20240419	190700	1754	1754	1754	1754	1754	0
69	20240419	190600	1754	1754	1754	1754	1754	0
70	20240419	190500	1754	1754	1754	1754	1754	0
71	20240419	190400	1754	1754	1754	1754	1754	0
72	20240419	190300	1754	1754	1754	1754	1754	0
73	20240419	190200	1754	1754	1754	1754	1754	0
74	20240419	190100	1754	1754	1754	1754	1754	0
75	20240419	190000	1754	1754	1754	1754	1754	0
76	20240419	185900	1754	1754	1754	1754	1754	0
77	20240419	185800	1754	1754	1754	1754	1754	0
78	20240419	185700	1754	1754	1754	1754	1754	0
79	20240419	185600	1754	1754	1754	1754	1754	0
80	20240419	185500	1754	1754	1754	1754	1754	0
81	20240419	185400	1754	1754	1754	1754	1754	0
82	20240419	185300	1754	1754	1754	1754	1754	0
83	20240419	185200	1754	1754	1754	1754	1754	0
84	20240419	185100	1754	1754	1754	1754	1754	0
85	20240419	185000	1754	1754	1754	1754	1754	0
86	20240419	184900	1754	1754	1754	1754	1754	0
87	20240419	184800	1754	1754	1754	1754	1754	0
88	20240419	184700	1754	1754	1754	1754	1754	0
89	20240419	184600	1754	1754	1754	1754	1754	0
90	20240419	184500	1754	1754	1754	1754	1754	0
91	20240419	184400	1754	1754	1754	1754	1754	0
92	20240419	184300	1754	1754	1754	1754	1754	1
93	20240419	184200	1754	1754	1754	1754	1754	0
94	20240419	184100	1754	1754	1754	1754	1754	0
95	20240419	184000	1754	1754	1754	1754	1754	0
96	20240419	183900	1754	1754	1754	1754	1754	0
97	20240419	183800	1754	1754	1754	1754	1754	0
98	20240419	183700	1754	1754	1754	1754	1754	0
99	20240419	183600	1754	1754	1754	1754	1754	0
100	20240419	183500	1754	1754	1754	1754	1754	0
101	20240419	183400	1754	1754	1754	1754	1754	0
102	20240419	183300	1754	1754	1754	1754	1754	0
103	20240419	183200	1754	1754	1754	1754	1754	0
104	20240419	183100	1754	1754	1754	1754	1754	0
105	20240419	183000	1754	1754	1754	1754	1754	0
106	20240419	182900	1754	1754	1754	1754	1754	0
107	20240419	182800	1754	1754	1754	1754	1754	0
108	20240419	182700	1754	1754	1754	1754	1754	0
109	20240419	182600	1754	1754	1754	1754	1754	0
110	20240419	182500	1754	1754	1754	1754	1754	0
111	20240419	182400	1754	1754	1754	1754	1754	0
112	20240419	182300	1754	1754	1754	1754	1754	0
113	20240419	182200	1754	1754	1754	1754	1754	0
114	20240419	182100	1754	1754	1754	1754	1754	0
115	20240419	182000	1754	1754	1754	1754	1754	0
116	20240419	181900	1754	1754	1754	1754	1754	0
117	20240419	181800	1754	1754	1754	1754	1754	0
118	20240419	181700	1754	1754	1754	1754	1754	0
119	20240419	181600	1754	1754	1754	1754	1754	0
120	20240419	181500	1754	1754	1754	1754	1754	0
121	20240419	181400	1754	1754	1754	1754	1754	0
122	20240419	181300	1754	1754	1754	1754	1754	1
123	20240419	181200	1754	1754	1754	1754	1754	0
124	20240419	181100	1754	1754	1754	1754	1754	0
125	20240419	181000	1754	1754	1754	1754	1754	0
126	20240419	180900	1754	1754	1754	1754	1754	0
127	20240419	180800	1754	1754	1754	1754	1754	0
128	20240419	180700	1754	1754	1754	1754	1754	0
129	20240419	180600	1754	1754	1754	1754	1754	0
130	20240419	180500	1754	1754	1754	1754	1754	0
131	20240419	180400	1754	1754	1754	1754	1754	0
132	20240419	180300	1754	1754	1754	1754	1754	0
133	20240419	180200	1754	1754	1754	1754	1754	0
134	20240419	180100	1754	1754	1754	1754	1754	0
135	20240419	180000	1754	1754	1754	1754	1754	0
136	20240419	175900	1754	1754	1754	1754	1754	0
137	20240419	175800	1754	1754	1754	1754	1754	0
138	20240419	175700	1754	1754	1754	1754	1754	0
139	20240419	175600	1754	1754	1754	1754	1754	0
140	20240419	175500	1754	1754	1754	1754	1754	0
141	20240419	175400	1754	1754	1754	1754	1754	0
142	20240419	175300	1754	1754	1754	1754	1754	0
143	20240419	175200	1754	1754	1754	1754	1754	0
144	20240419	175100	1754	1754	1754	1754	1754	0
145	20240419	175000	1754	1754	1754	1754	1754	0
146	20240419	174900	1754	1754	1754	1754	1754	0
147	20240419	174800	1754	1754	1754	1754	1754	0
148	20240419	174700	1754	1754	1754	1754	1754	0
149	20240419	174600	1754	1754	1754	1754	1754	0
150	20240419	174500	1754	1754	1754	1754	1754	0
151	20240419	174400	1754	1754	1754	1754	1754	0
152	20240419	174300	1754	1754	1754	1754	1754	1
153	20240419	174200	1754	1754	1754	1754	1754	0
154	20240419	174100	1754	1754	1754	1754	1754	0
155	20240419	174000	1754	1754	1754	1754	1754	0
156	20240419	173900	1754	1754	1754	1754	1754	0
157	20240419	173800	1754	1754	1754	1754	1754	0
158	20240419	173700	1754	1754	1754	1754	1754	0
159	20240419	173600	1754	1754	1754	1754	1754	0
160	20240419	173500	1754	1754	1754	1754	1754	0
161	20240419	173400	1754	1754	1754	1754	1754	0
162	20240419	173300	1754	1754	1754	1754	1754	0
163	20240419	173200	1754	1754	1754	1754	1754	0
164	20240419	173100	1754	1754	1754	1754	1754	0
165	20240419	173000	1754	1754	1754	1754	1754	0
166	20240419	172900	1754	1754	1754	1754	1754	0
167	20240419	172800	1754	1754	1754	1754	1754	0
168	20240419	172700	1754	1754	1754	1754	1754	0
169	20240419	172600	1754	1754	1754	1754	1754	0
170	20240419	172500	1754	1754	1754	1754	1754	0
171	20240419	172400	1754	1754	1754	1754	1754	0
172	20240419	172300	1754	1754	1754	1754	1754	0
173	20240419	172200	1754	1754	1754	1754	1754	0
174	20240419	172100	1754	1754	1754	1754	1754	0
175	20240419	172000	1754	1754	1754	1754	1754	0
176	20240419	171900	1754	1754	1754	1754	1754	0
177	20240419	171800	1754	1754	1754	1754	1754	0
178	20240419	171700	1754	1754	1754	1754	1754	0
179	20240419	171600	1754	1754	1754	1754	1754	0
180	20240419	171500	1754	1754	1754	1754	1754	0
181	20240419	171400	1754	1754	1754	1754	1754	0
182	20240419	171300	1754	1754	1754	1754	1754	1
183	20240419	171200	1754	1754	1754	1754	1754	0
184	20240419	171100	1754	1754	1754	1754	1754	0
185	20240419	171000	1754	1754	1754	1754	1754	0
186	20240419	170900	1754	1754	1754	1754	1754	0
187	20240419	170800	1754	1754	1754	1754	1754	0
188	20240419	170700	1754	1754	1754	1754	1754	0
189	20240419	170600	1754	1754	1754	1754	1754	0
190	20240419	170500	1754	1754	1754	1754	1754	0
191	20240419	170400	1754	1754	1754	1754	1754	0
192	20240419	170300	1754	1754	1754	1754	1754	0
193	20240419	170200	1754	1754	1754	1754	1754	0
194	20240419	170100	1754	1754	1754	1754	1754	0
195	20240419	170000	1754	1754	1754	1754	1754	0
196	20240419	165900	1754	1754	1754	1754	1754	0
197	20240419	165800	1754	1754	1754	1754	1754	0
198	20240419	165700	1754	1754	1754	1754	1754	0
199	20240419	165600	1754	1754	1754	1754	1754	0
200	20240419	165500	1754	1754	1754	1754	1754	0
201	20240419	165400	1754	1754	1754	1754	1754	0
202	20240419	165300	1754	1754	1754	1754	1754	0
203	20240419	165200	1754	1754	1754	1754	1754	0
204	20240419	165100	1754	1754	1754	1754	1754	0
205	20240419	165000	1754	1754	1754	1754	1754	0
206	20240419	164900	1754	1754	1754	1754	1754	0
207	20240419	164800	1754	1754	1754	1754	1754	0
208	20240419	164700	1754	1754	1754	1754	1754	0
209	20240419	164600	1754	1754	1754	1754	1754	0
210	20240419	164500	1754	1754	1754	1754	1754	0
211	20240419	164400	1754	1754	1754	1754	1754	0
212	20240419	164300	1754	1754	1754	1754	1754	1
213	20240419	164200	1754	1754	1754	1754	1754	0
214	20240419	164100	1754	1754	1754	1754	1754	0
215	20240419	164000	1754	1754	1754	1754	1754	0
216	20240419	163900	1754	1754	1754	1754	1754	0
217	20240419	163800	1754	1754	1754	1754	1754	0
218	20240419	163700	1754	1754	1754	1754	1754	0
219	20240419	163600	1754	1754	1754	1754	1754	0
220	20240419	163500	1754	1754	1754	1754	1754	0
221	20240419	163400	1754	1754	1754	1754	1754	0
222	20240419	163300	1754	1754	1754	1754	1754	0
223	20240419	163200	1754	1754	1754	1754	1754	0
224	20240419	163100	1754	1754	1754	1754	1754	0
225	20240419	163000	1754	1754	1754	1754	1754	0
226	20240419	162900	1754	1754	1754	1754	1754	0
227	20240419	162800	1754	1754	1754	1754	1754	0
228	20240419	162700	1754	1754	1754	1754	1754	0
229	20240419	162600	1754	1754	1754	1754	1754	0
230	20240419	162500	1754	1754	1754	1754	1754	0
231	20240419	162400	1754	1754	1754	1754	1754	0
232	20240419	162300	1754	1754	1754	1754	1754	0
233	20240419	162200	1754	1754	1754	1754	1754	0
234	20240419	162100	1754	1754	1754	1754	1754	0
235	20240419	162000	1754	1754	1754	1754	1754	0
236	20240419	161900	1754	1754	1754	1754	1754	0
237	20240419	161800	1754	1754	1754	1754	1754	0
238	20240419	161700	1754	1754	1754	1754	1754	0
239	20240419	161600	1754	1754	1754	1754	1754	0
240	20240419	161500	1754	1754	1754	1754	1754	0
241	20240419	161400	1754	1754	1754	1754	1754	0
242	20240419	161300	1754	1754	1754	1754	1754	1
243	20240419	161200	1754	1754	1754	1754	1754	0
244	20240419	161100	1754	1754	1754	1754	1754	0
245	20240419	161000	1754	1754	1754	1754	1754	0
246	20240419	160900	1754	1754	1754	1754	1754	0
247	20240419	160800	1754	1754	1754	1754	1754	0
248	20240419	160700	1754	1754	1754	1754	1754	0
249	20240419	160600	1754	1754	1754	1754	1754	0
250	20240419	160500	1754	1754	1754	1754	1754	0
251	20240419	160400	1754	1754	1754	1754	1754	0
252	20240419	160300	1754	1754	1754	1754	1754	0
253	20240419	160200	1754	1754	1754	1754	1754	0
254	20240419	160100	1754	1754	1754	1754	1754	0
255	20240419	160000	1754	1754	1754	1754	1754	0
256	20240419	155900	1754	1754	1754	1754	1754	0
257	20240419	155800	1754	1754	1754	1754	1754	0
258	20240419	155700	1754	1754	1754	1754	1754	0
259	20240419	155600	1754	1754	1754	1754	1754	0
260	20240419	155500	1754	1754	1754	1754	1754	0
261	20240419	155400	1754	1754	1754	1754	1754	0
262	20240419	155300	1754	1754	1754	1754	1754	0
263	20240419	155200	1754	1754	1754	1754	1754	0
264	20240419	155100	1754	1754	1754	1754	1754	0
265	20240419	155000	1754	1754	1754	1754	1754	0
266	20240419	154900	1754	1754	1754	1754	1754	0
267	20240419	154800	1754	1754	1754	1754	1754	0
268	20240419	154700	1754	1754	1754	1754	1754	0
269	20240419	154600	1754	1754	1754	1754	1754	0
270	20240419	154500	1754	1754	1754	1754	1754	0
271	20240419	154400	1754	1754	1754	1754	1754	0
272	20240419	154300	1754	1754	1754	1754	1754	1
273	20240419	154200	1754	1754	1754	1754	1754	0
274	20240419	154100	1754	1754	1754	1754	1754	0
275	20240419	154000	1754	1754	1754	1754	1754	0
276	20240419	153900	1754	1754	1754	1754	1754	0
277	20240419	153800	1754	1754	1754	1754	1754	0
278	20240419	153700	1754	1754	1754	1754	1754	0
279	20240419	153600	1754	1754	1754	1754	1754	0
280	20240419	153500	1754	1754	1754	1754	1754	0
281	20240419	153400	1754	1754	1754	1754	1754	0
282	20240419	153300	1754	1754	1754	1754	1754	0
283	20240419	153200	1754	1754	1754	1754	1754	0
284	20240419	153100	1754	1754	1754	1754	1754	0
285	20240419	153000	1754	1754	1754	1754	1754	0
286	20240419	152900	1754	1754	1754	1754	1754	0
287	20240419	152800	1754	1754	1754	1754	1754	0
288	20240419	152700	1754	1754	1754	1754	1754	0
289	20240419	152600	1754	1754	1754	1754	1754	0
290	20240419	152500	1754	1754	1754	1754	1754	0
291	20240419	152400	1754	1754	1754	1754	1754	0
292	20240419	152300	1754	1754	1754	1754	1754	0
293	20240419	152200	1754	1754	1754	1754	1754	0
294	20240419	152100	1754	1754	1754	1754	1754	0
295	20240419	152000	1754	1754	1754	1754	1754	0
296	20240419	151900	1754	1754	1754	1754	1754	0
297	20240419	151800	1754	1754	1754	1754	1754	0
298	20240419	151700	1754	1754	1754	1754	1754	0
299	20240419	151600	1754	1754	1754	1754	1754	0
300	20240419	151500	1754	1754	1754	1754	1754	0
301	20240419	151400	1754	1754	1754	1754	1754	0
302	20240419	151300	1754	1754	1754	1754	1754	0
303	20240419	151200	1754	1754	1754	1754	1754	0
304	20240419	151100	1754	1754	1754	1754	1754	0
305	20240419	151000	1754	1754	1754	1754	1754	0
306	20240419	150900	1754	1754	1754	1754	1754	0
307	20240419	150800	1754	1754	1754	1754	1754	0
308	20240419	150700	1754	1754	1754	1754	1754	0
309	20240419	150600	1754	1754	1754	1754	1754	0
310	20240419	150500	1754	1754	1754	1754	1754	0
311	20240419	150400	1754	1754	1754	1754	1754	0
312	20240419	150300	1754	1754	1754	1754	1754	0
313	20240419	150200	1754	1754	1754	1754	1754	0
314	20240419	150100	1754	1754	1754	1754	1754	0
315	20240419	150000	1754	1754	1754	1754	1754	0
316	20240419	145900	1754	1754	1754	1754	1754	0
317	20240419	145800	1754	1754	1754	1754	1754	0
318	20240419	145700	1754	1754	1754	1754	1754	0
319	20240419	145600	1754	1754	1754	1754	1754	0
320	20240419	145500	1754	1754	1754	1754	1754	0
321	20240419	145400	1754	1754	1754	1754	1754	0
322	20240419	145300	1754	1754	1754	1754	1754	0
323	20240419	145200	1754	1754	1754	1754	1754	0
324	20240419	145100	1754	1754	1754	1754	1754	0
325	20240419	145000	1754	1754	1754	1754	1754	0
326	20240419	144900	1754	1754	1754	1754	1754	0
327	20240419	144800	1754	1754	1754	1754	1754	0
328	20240419	144700	1754	1754	1754	1754	1754	0
329	20240419	144600	1754	1754	1754	1754	1754	0
330	20240419	144500	1754	1754	1754	1754	1754	0
331	20240419	144400	1754	1754	1754	1754	1754	0
332	20240419	144300	1754	1754	1754	1754	1754	0
333	20240419	144200	1754	1754	1754	1754	1754	0
334	20240419	144100	1754	1754	1754	1754	1754	0
335	20240419	144000	1754	1754	1754	1754	1754	0
336	20240419	143900	1754	1754	1754	1754	1754	0
337	20240419	143800	1754	1754	1754	1754	1754	0
338	20240419	143700	1754	1754	1754	1754	1754	0
339	20240419	143600	1754	1754	1754	1754	1754	0
340	20240419	143500	1754	1754	1754	1754	1754	0
341	20240419	143400	1754	1754	1754	1754	1754	0
342	20240419	143300	1754	1754	1754	1754	1754	0
343	20240419	143200	1754	1754	1754	1754	1754	0
344	20240419	143100	1754	1754	1754	1754	1754	0
345	20240419	143000	1754	1754	1754	1754	1754	0
346	20240419	142900	1754	1754	1754	1754	1754	0
347	20240419	142800	1754	1754	1754	1754	1754	0
348	20240419	142700	1754	1754	1754	1754	1754	0
349	20240419	142600	1754	1754	1754	1754	1754	0
350	20240419	142500	1754	1754	1754	1754	1754	0
351	20240419	142400	1754	1754	1754	1754	1754	0
352	20240419	142300	1754	1754	1754	1754	1754	0
353	20240419	142200	1754	1754	1754	1754	1754	0
354	20240419	142100	1754	1754	1754	1754	1754	0
355	20240419	142000	1754	1754	1754	1754	1754	0
356	20240419	141900	1754	1754	1754	1754	1754	0
357	20240419	141800	1754	1754	1754	1754	1754	0
358	20240419	141700	1754	1754	1754	1754	1754	0
359	20240419	141600	1754	1754	1754	1754	1754	0
360	20240419	141500	1754	1754	1754	1754	1754	0
361	20240419	141400	1754	1754	1754	1754	1754	0
362	20240419	141300	1754	1754	1754	1754	1754	0
363	20240419	141200	1754	1754	1754	1754	1754	0
364	20240419	141100	1754	1754	1754	1754	1754	0
365	20240419	141000	1754	1754	1754	1754	1754	0
366	20240419	140900	1754	1754	1754	1754	1754	0
367	20240419	140800	1754	1754	1754	1754	1754	0
368	20240419	140700	1754	1754	1754	1754	1754	0
369	20240419	140600	1754	1754	1754	1754	1754	0
370	20240419	140500	1754	1754	1754	1754	1754	0
371	20240419	140400	1754	1754	1754	1754	1754	0
372	20240419	140300	1754	1754	1754	1754	1754	0
373	20240419	140200	1754	1754	1754	1754	1754	0
374	20240419	140100	1754	1754	1754	1754	1754	0
375	20240419	140000	1754	1754	1754	1754	1754	0
376	20240419	135900	1754	1754	1754	1754	1754	0
377	20240419	135800	1754	1754	1754	1754	1754	0
378	20240419	135700	1754	1754	1754	1754	1754	0
379	20240419	135600	1754	1754	1754	1754	1754	0
380	20240419	135500	1754	1754	1754	1754	1754	0
381	20240419	135400	1754	1754	1754	1754	1754	0
382	20240419	135300	1754	1754	1754	1754	1754	0
383	20240419	135200	1754	1754	1754	1754	1754	0
384	20240419	135100	1754	1754	1754	1754	1754	0
385	20240419	135000	1754	1754	1754	1754	1754	0
386	20240419	134900	1754	1754	1754	1754	1754	0
387	20240419	134800	1754	1754	1754	1754	1754	0
388	20240419	134700	1754	1754	1754	1754	1754	0
389	20240419	134600	1754	1754	1754	1754	1754	0
390	20240419	134500	1754	1754	1754	1754	1754	0
391	20240419	134400	1754	1754	1754	1754	1754	0
392	20240419	134300	1754	1754	1754	1754	1754	0
393	20240419	134200	1754	1754	1754	1754	1754	0
394	20240419	134100	1754	1754	1754	1754	1754	0
395	20240419	134000	1754	1754	1754	1754	1754	0
396	20240419	133900	1754	1754	1754	1754	1754	0
397	20240419	133800	1754	1754	1754	1754	1754	0
398	20240419	133700	1754	1754	1754	1754	1754	0
399	20240419	133600	1754	1754	1754	1754	1754	0
400	20240419	133500	1754	1754	1754	1754	1754	0
401	20240419	133400	1754	1754	1754	1754	1754	0
402	20240419	133300	1754	1754	1754	1754	1754	0
403	20240419	133200	1754	1754	1754	1754	1754	0
404	20240419	133100	1754	1754	1754	1754	1754	0
405	20240419	133000	1754	1754	1754	1754	1754	0
406	20240419	132900	1754	1754	1754	1754	1754	0
407	20240419	132800	1754	1754	1754	1754	1754	0
408	20240419	132700	1754	1754	1754	1754	1754	0
409	20240419	132600	1754	1754	1754	1754	1754	0
410	20240419	132500	1754	1754	1754	1754	1754	0
411	20240419	132400	1754	1754	1754	1754	1754	0
412	20240419	132300	1754	1754	1754	1754	1754	0
413	20240419	132200	1754	1754	1754	1754	1754	0
414	20240419	132100	1754	1754	1754	1754	1754	0
415	20240419	132000	1754	1754	1754	1754	1754	0
416	20240419	131900	1754	1754	1754	1754	1754	0
417	20240419	131800	1754	1754	1754	1754	1754	0
418	20240419	131700	1754	1754	1754	1754	1754	0
419	20240419	131600	1754	1754	1754	1754	1754	0
420	20240419	131500	1754	1754	1754	1754	1754	0
421	20240419	131400	1754	1754	1754	1754	1754	0
422	20240419	131300	1754	1754	1754	1754	1754	0
423	20240419	131200	1754	1754	1754	1754	1754	0
424	20240419	131100	1754	1754	1754	1754	1754	0
425	20240419	131000	1754	1754	1754	1754	1754	0
426	20240419	130900	1754	1754	1754	1754	1754	0
427	20240419	130800	1754	1754	1754	1754	1754	0
428	20240419	130700	1754	1754	1754	1754	1754	0
429	20240419	130600	1754	1754	1754	1754	1754	0
430	20240419	130500	1754	1754	1754	1754	1754	0
431	20240419	130400	1754	1754	1754	1754	1754	0
432	20240419	130300	1754	1754	1754	1754	1754	0
433	20240419	130200	1754	1754	1754	1754	1754	0
434	20240419	130100	1754	1754	1754	1754	1754	0
435	20240419	130000	1754	1754	1754	1754	1754	0
436	20240419	125900	1754	1754	1754	1754	1754	0
437	20240419	125800	1754	1754	1754	1754	1754	0
438	20240419	125700	1754	1754	1754	1754	1754	0
439	20240419	125600	1754	1754	1754	1754	1754	0
440	20240419	125500	1754	1754	1754	1754	1754	0
441	20240419	125400	1754	1754	1754	1754	1754	0
442	20240419	125300	1754	1754	1754	1754	1754	0
443	20240419	125200	1754	1754	1754	1754	1754	0
444	20240419	125100	1754	1754	1754	1754	1754	0
445	20240419	125000	1754	1754	1754	1754	1754	0
446	20240419	124900	1754	1754	1754	1754	1754	0
447	20240419	124800	1754	1754	1754	1754	1754	0
448	20240419	124700	1754	1754	1754	1754	1754	0
449	20240419	124600	1754	1754	1754	1754	1754	0
450	20240419	124500	1754	1754	1754	1754	1754	0
451	20240419	124400	1754	1754	1754	1754	1754	0
452	20240419	124300	1754	1754	1754	1754	1754	0
453	20240419	124200	1754	1754	1754	1754	1754	0
454	20240419	124100	1754	1754	1754	1754	1754	0
455	20240419	124000	1754	1754	1754	1754	1754	0
456	20240419	123900	1754	1754	1754	1754	1754	0
457	20240419	123800	1754	1754	1754	1754	1754	0
458	20240419	123700	1754	1754	1754	1754	1754	0
459	20240419	123600	1754	1754	1754	1754	1754	0
460	20240419	123500	1754	1754	1754	1754	1754	0
461	20240419	123400	1754	1754	1754	1754	1754	0
462	20240419	123300	1754	1754	1754	1754	1754	0
463	20240419	123200	1754	1754	1754	1754	1754	0
464	20240419	123100	1754	1754	1754	1754	1754	0
465	20240419	123000	1754	1754	1754	1754	1754	0
466	20240419	122900	1754	1754	1754	1754	1754	0
467	20240419	122800	1754	1754	1754	1754	1754	0
468	20240419	122700	1754	1754	1754	1754	1754	0
469	20240419	122600	1754	1754	1754	1754	1754	0
470	20240419	122500	1754	1754	1754	1754	1754	0
471	20240419	122400	1754	1754	1754	1754	1754	0
472	20240419	122300	1754	1754	1754	1754	1754	0
473	20240419	122200	1754	1754	1754	1754	1754	0
474	20240419	122100	1754	1754	1754	1754	1754	0
475	20240419	122000	1754	1754	1754	1754	1754	0
476	20240419	121900	1754	1754	1754	1754	1754	0
477	20240419	121800	1754	1754	1754	1754	1754	0
478	20240419	121700	1754	1754	1754	1754	1754	0
479	20240419	121600	1754	1754	1754	1754	1754	0
480	20240419	121500	1754	1754	1754	1754	1754	0
481	20240419	121400	1754	1754	1754	1754	1754	0
482	20240419	121300	1754	1754	1754	1754	1754	0
483	20240419	121200	1754	1754	1754	1754	1754	0
484	20240419	121100	1754	1754	1754	1754	1754	0
485	20240419	121000	1754	1754	1754	1754	1754	0
486	20240419	120900	1754	1754	1754	1754	1754	0
487	20240419	120800	1754	1754	1754	1754	1754	0
488	20240419	120700	1754	1754	1754	1754	1754	0
489	20240419	120600	1754	1754	1754	1754	1754	0
490	20240419	120500	1754	1754	1754	1754	1754	0
491	20240419	120400	1754	1754	1754	1754	1754	0
492	20240419	120300	1754	1754	1754	1754	1754	0
493	20240419	120200	1754	1754	1754	1754	1754	0
494	20240419	120100	1754	1754	1754	1754	1754	0
495	20240419	120000	1754	1754	1754	1754	1754	0
496	20240419	115900	1754	1754	1754	1754	1754	0
497	20240419	115800	1754	1754	1754	1754	1754	0
498	20240419	115700	1754	1754	1754	1754	1754	0
499	20240419	115600	1754	1754	1754	1754	1754	0
500	20240419	115500	1754	1754	1754	1754	1754	0
501	20240419	115400	1754	1754	1754	1754	1754	0
502	20240419	115300	1754	1754	1754	1754	1754	0
503	20240419	115200	1754	1754	1754	1754	1754	0
504	20240419	115100	1754	1754	1754	1754	1754	0
505	20240419	115000	1754	1754	1754	1754	1754	0
506	20240419	114900	1754	1754	1754	1754	1754	0
507	20240419	114800	1754	1754	1754	1754	1754	0
508	20240419	114700	1754	1754	1754	1754	1754	0
509	20240419	114600	1754	1754	1754	1754	1754	0
510	20240419	114500	1754	1754	1754	1754	1754	0
511	20240419	114400	1754	1754	1754	1754	1754	0
512	20240419	114300	1754	1754	1754	1754	1754	0
513	20240419	114200	1754	1754	1754	1754	1754	0
514	20240419	114100	1754	1754	1754	1754	1754	0
515	20240419	114000	1754	1754	1754	1754	1754	0
516	20240419	113900	1754	1754	1754	1754	1754	0
517	20240419	113800	1754	1754	1754	1754	1754	0
518	20240419	113700	1754	1754	1754	1754	1754	0
519	20240419	113600	1754	1754	1754	1754	1754	0
520	20240419	113500	1754	1754	1754	1754	1754	0
521	20240419	113400	1754	1754	1754	1754	1754	0
522	20240419	113300	1754	1754	1754	1754	1754	0
523	20240419	113200	1754	1754	1754	1754	1754	0
524	20240419	113100	1754	1754	1754	1754	1754	0
525	20240419	113000	1754	1754	1754	1754	1754	0
526	20240419	112900	1754	1754	1754	1754	1754	0
527	20240419	112800	1754	1754	1754	1754	1754	0
528	20240419	112700	1754	1754	1754	1754	1754	0
529	20240419	112600	1754	1754	1754	1754	1754	0
530	20240419	112500	1754	1754	1754	1754	1754	0
531	20240419	112400	1754	1754	1754	1754	1754	0
532	20240419	112300	1754	1754	1754	1754	1754	0
533	20240419	112200	1754	1754	1754	1754	1754	0
534	20240419	112100	1754	1754	1754	1754	1754	0
535	20240419	112000	1754	1754	1754	1754	1754	0
536	20240419	111900	1754	1754	1754	1754	1754	0
537	20240419	111800	1754	1754	1754	1754	1754	0
538	20240419	111700	1754	1754	1754	1754	1754	0
539	20240419	111600	1754	1754	1754	1754	1754	0
540	20240419	111500	1754	1754	1754	1754	1754	0
541	20240419	111400	1754	1754	1754	1754	1754	0
542	20240419	111300	1754	1754	1754	1754	1754	0
543	20240419	111200	1754	1754	1754	1754	1754	0
544	20240419	111100	1754	1754	1754	1754	1754	0
545	20240419	111000	1754	1754	1754	1754	1754	0
546	20240419	110900	1754	1754	1754	1754	1754	0
547	20240419	110800	1754	1754	1754	1754	1754	0
548	20240419	110700	1754	1754	1754	1754	1754	0
549	20240419	110600	1754	1754	1754	1754	1754	0
550	20240419	110500	1754	1754	1754	1754	1754	0
551	20240419	110400	1754	1754	1754	1754	1754	0
552	20240419	110300	1754	1754	1754	1754	1754	0
553	20240419	110200	1754	1754	1754	1754	1754	0
554	20240419	110100	1754	1754	1754	1754	1754	0
555	20240419	110000	1754	1754	1754	1754	1754	0
556	20240419	105900	1754	1754	1754	1754	1754	0
557	20240419	105800	1754	1754	1754	1754	1754	0
558	20240419	105700	1754	1754	1754	1754	1754	0
559	20240419	105600	1754	1754	1754	1754	1754	0
560	20240419	105500	1754	1754	1754	1754	1754	0
561	20240419	105400	1754	1754	1754	1754	1754	0
562	20240419	105300	1754	1754	1754	1754	1754	0
563	20240419	105200	1754	1754	1754	1754	1754	0
564	20240419	105100	1754	1754	1754	1754	1754	0
565	20240419	105000	1754	1754	1754	1754	1754	0
566	20240419	104900	1754	1754	1754	1754	1754	0
567	20240419	104800	1754	1754	1754	1754	1754	0
568	20240419	104700	1754	1754	1754	1754	1754	0
569	20240419	104600	1754	1754	1754	1754	1754	0
570	20240419	104500	1754	1754	1754	1754	1754	0
571	20240419	104400	1754	1754	1754	1754	1754	0
572	20240419	104300	1754	1754	1754	1754	1754	0
573	20240419	104200	1754	1754	1754	1754	1754	0
574	20240419	104100	1754	1754	1754	1754	1754	0
575	20240419	104000	1754	1754	1754	1754	1754	0
576	20240419	103900	1754	1754	1754	1754	1754	0
577	20240419	103800	1754	1754	1754	1754	1754	0
578	20240419	103700	1754	1754	1754	1754	1754	0
579	20240419	103600	1754	1754	1754	1754	1754	0
580	20240419	103500	1754	1754	1754	1754	1754	0
581	20240419	103400	1754	1754	1754	1754	1754	0
582	20240419	103300	1754	1754	1754	1754	1754	0
583	20240419	103200	1754	1754	1754	1754	1754	0
584	20240419	103100	1754	1754	1754	1754	1754	0
585	20240419	103000	1754	1754	1754	1754	1754	0
586	20240419	102900	1754	1754	1754	1754	1754	0
587	20240419	102800	1754	1754	1754	1754	1754	0
588	20240419	102700	1754	1754	1754	1754	1754	0
589	20240419	102600	1754	1754	1754	1754	1754	0
590	20240419	102500	1754	1754	1754	1754	1754	0
591	20240419	102400	1754	1754	1754	1754	1754	0
592	20240419	102300	1754	1754	1754	1754	1754	0
593	20240419	102200	1754	1754	1754	1754	1754	0
594	20240419	102100	1754	1754	1754	1754	1754	0
595	20240419	102000	1754	1754	1754	1754	1754	0
596	20240419	101900	1754	1754	1754	1754	1754	0
597	20240419	101800	1754	1754	1754	1754	1754	0
598	20240419	101700	1754	1754	1754	1754	1754	0
599	20240419	101600	1754	1754	1754	1754	1754	0
600	20240419	101500	1754	1754	1754	1754	1754	0
601	20240419	101400	1754	1754	1754	1754	1754	0
602	20240419	101300	1754	1754	1754	1754	1754	0
603	20240419	101200	1754	1754	1754	1754	1754	0
604	20240419	101100	1754	1754	1754	1754	1754	0
605	20240419	101000	1754	1754	1754	1754	1754	0
606	20240419	100900	1754	1754	1754	1754	1754	0
607	20240419	100800	1754	1754	1754	1754	1754	0
608	20240419	100700	1754	1754	1754	1754	1754	0
609	20240419	100600	1754	1754	1754	1754	1754	0
610	20240419	100500	1754	1754	1754	1754	1754	0
611	20240419	100400	1754	1754	1754	1754	1754	0
612	20240419	100300	1754	1754	1754	1754	1754	0
613	20240419	100200	1754	1754	1754	1754	1754	0
614	20240419	100100	1754	1754	1754	1754	1754	0
615	20240419	100000	1754	1754	1754	1754	1754	0
616	20240419	095900	1754	1754	1754	1754	1754	0
617	20240419	095800	1754	1754	1754	1754	1754	0
618	20240419	095700	1754	1754	1754	1754	1754	1
619	20240419	095600	0	1755	1755	1755	1755	0
620	20240419	095500	0	1755	1755	1755	1755	0
621	20240419	095400	0	1755	1755	1755	1755	0
622	20240419	095300	0	1755	1755	1755	1755	0
623	20240419	095200	0	1755	1755	1755	1755	0
624	20240419	095100	0	1755	1755	1755	1755	0
625	20240419	095000	0	1755	1755	1755	1755	0
626	20240419	094900	0	1755	1755	1755	1755	0
627	20240419	094800	0	1755	1755	1755	1755	0
628	20240419	094700	0	1755	1755	1755	1755	0
629	20240419	094600	0	1755	1755	1755	1755	0
630	20240419	094500	0	1755	1755	1755	1755	0
631	20240419	094400	0	1755	1755	1755	1755	0
632	20240419	094300	0	1755	1755	1755	1755	0
633	20240419	094200	0	1755	1755	1755	1755	0
634	20240419	094100	0	1755	1755	1755	1755	0
635	20240419	094000	0	1755	1755	1755	1755	0
636	20240419	093900	0	1755	1755	1755	1755	0
637	20240419	093800	0	1755	1755	1755	1755	0
638	20240419	093700	0	1755	1755	1755	1755	0
639	20240419	093600	0	1755	1755	1755	1755	0
640	20240419	093500	0	1755	1755	1755	1755	0
641	20240419	093400	0	1755	1755	1755	1755	0
642	20240419	093300	0	1755	1755	1755	1755	0
643	20240419	093200	0	1755	1755	1755	1755	0
644	20240419	093100	0	1755	1755	1755	1755	0
645	20240419	093000	0	1755	1755	1755	1755	0
646	20240419	092900	0	1755	1755	1755	1755	0
647	20240419	092800	0	1755	1755	1755	1755	0
648	20240419	092700	0	1755	1755	1755	1755	0
649	20240419	092600	0	1755	1755	1755	1755	0
650	20240419	092500	0	1755	1755	1755	1755	0
651	20240419	092400	0	1755	1755	1755	1755	0
652	20240419	092300	0	1755	1755	1755	1755	0
653	20240419	092200	0	1755	1755	1755	1755	0
654	20240419	092100	0	1755	1755	1755	1755	0
655	20240419	092000	0	1755	1755	1755	1755	0
656	20240419	091900	0	1755	1755	1755	1755	0
657	20240419	091800	0	1755	1755	1755	1755	0
658	20240419	091700	0	1755	1755	1755	1755	0
659	20240419	091600	0	1755	1755	1755	1755	0
660	20240419	091500	0	1755	1755	1755	1755	0
661	20240419	091400	0	1755	1755	1755	1755	0
662	20240419	091300	0	1755	1755	1755	1755	0
663	20240419	091200	0	1755	1755	1755	1755	0
664	20240419	091100	0	1755	1755	1755	1755	0
665	20240419	091000	0	1755	1755	1755	1755	0
666	20240419	090900	0	1755	1755	1755	1755	0
667	20240419	090800	0	1755	1755	1755	1755	0
668	20240419	090700	0	1755	1755	1755	1755	0
669	20240419	090600	0	1755	1755	1755	1755	0
670	20240419	090500	0	1755	1755	1755	1755	0
671	20240419	090400	0	1755	1755	1755	1755	0
672	20240419	090300	0	1755	1755	1755	1755	0
673	20240419	090200	0	1755	1755	1755	1755	0
674	20240419	090100	0	1755	1755	1755	1755	0
675	20240419	090000	0	1755	1755	1755	1755	0