KissMeData/253610/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	204900	1852	1852	1852	1852	1852	1
3	20240318	204800	1852	1852	1852	1852	1852	0
4	20240318	204700	1852	1852	1852	1852	1852	0
5	20240318	204600	1852	1852	1852	1852	1852	0
6	20240318	204500	1852	1852	1852	1852	1852	0
7	20240318	204400	1852	1852	1852	1852	1852	0
8	20240318	204300	1852	1852	1852	1852	1852	0
9	20240318	204200	1852	1852	1852	1852	1852	0
10	20240318	204100	1852	1852	1852	1852	1852	0
11	20240318	204000	1852	1852	1852	1852	1852	0
12	20240318	203900	1852	1852	1852	1852	1852	0
13	20240318	203800	1852	1852	1852	1852	1852	0
14	20240318	203700	1852	1852	1852	1852	1852	0
15	20240318	203600	1852	1852	1852	1852	1852	0
16	20240318	203500	1852	1852	1852	1852	1852	0
17	20240318	203400	1852	1852	1852	1852	1852	0
18	20240318	203300	1852	1852	1852	1852	1852	0
19	20240318	203200	1852	1852	1852	1852	1852	0
20	20240318	203100	1852	1852	1852	1852	1852	0
21	20240318	203000	1852	1852	1852	1852	1852	0
22	20240318	202900	1852	1852	1852	1852	1852	0
23	20240318	202800	1852	1852	1852	1852	1852	0
24	20240318	202700	1852	1852	1852	1852	1852	0
25	20240318	202600	1852	1852	1852	1852	1852	0
26	20240318	202500	1852	1852	1852	1852	1852	0
27	20240318	202400	1852	1852	1852	1852	1852	0
28	20240318	202300	1852	1852	1852	1852	1852	0
29	20240318	202200	1852	1852	1852	1852	1852	0
30	20240318	202100	1852	1852	1852	1852	1852	0
31	20240318	202000	1852	1852	1852	1852	1852	0
32	20240318	201900	1852	1852	1852	1852	1852	1
33	20240318	201800	1852	1852	1852	1852	1852	0
34	20240318	201700	1852	1852	1852	1852	1852	0
35	20240318	201600	1852	1852	1852	1852	1852	0
36	20240318	201500	1852	1852	1852	1852	1852	0
37	20240318	201400	1852	1852	1852	1852	1852	0
38	20240318	201300	1852	1852	1852	1852	1852	0
39	20240318	201200	1852	1852	1852	1852	1852	0
40	20240318	201100	1852	1852	1852	1852	1852	0
41	20240318	201000	1852	1852	1852	1852	1852	0
42	20240318	200900	1852	1852	1852	1852	1852	0
43	20240318	200800	1852	1852	1852	1852	1852	0
44	20240318	200700	1852	1852	1852	1852	1852	0
45	20240318	200600	1852	1852	1852	1852	1852	0
46	20240318	200500	1852	1852	1852	1852	1852	0
47	20240318	200400	1852	1852	1852	1852	1852	0
48	20240318	200300	1852	1852	1852	1852	1852	0
49	20240318	200200	1852	1852	1852	1852	1852	0
50	20240318	200100	1852	1852	1852	1852	1852	0
51	20240318	200000	1852	1852	1852	1852	1852	0
52	20240318	195900	1852	1852	1852	1852	1852	0
53	20240318	195800	1852	1852	1852	1852	1852	0
54	20240318	195700	1852	1852	1852	1852	1852	0
55	20240318	195600	1852	1852	1852	1852	1852	0
56	20240318	195500	1852	1852	1852	1852	1852	0
57	20240318	195400	1852	1852	1852	1852	1852	0
58	20240318	195300	1852	1852	1852	1852	1852	0
59	20240318	195200	1852	1852	1852	1852	1852	0
60	20240318	195100	1852	1852	1852	1852	1852	0
61	20240318	195000	1852	1852	1852	1852	1852	0
62	20240318	194900	1852	1852	1852	1852	1852	1
63	20240318	194800	1852	1852	1852	1852	1852	0
64	20240318	194700	1852	1852	1852	1852	1852	0
65	20240318	194600	1852	1852	1852	1852	1852	0
66	20240318	194500	1852	1852	1852	1852	1852	0
67	20240318	194400	1852	1852	1852	1852	1852	0
68	20240318	194300	1852	1852	1852	1852	1852	0
69	20240318	194200	1852	1852	1852	1852	1852	0
70	20240318	194100	1852	1852	1852	1852	1852	0
71	20240318	194000	1852	1852	1852	1852	1852	0
72	20240318	193900	1852	1852	1852	1852	1852	0
73	20240318	193800	1852	1852	1852	1852	1852	0
74	20240318	193700	1852	1852	1852	1852	1852	0
75	20240318	193600	1852	1852	1852	1852	1852	0
76	20240318	193500	1852	1852	1852	1852	1852	0
77	20240318	193400	1852	1852	1852	1852	1852	0
78	20240318	193300	1852	1852	1852	1852	1852	0
79	20240318	193200	1852	1852	1852	1852	1852	0
80	20240318	193100	1852	1852	1852	1852	1852	0
81	20240318	193000	1852	1852	1852	1852	1852	0
82	20240318	192900	1852	1852	1852	1852	1852	0
83	20240318	192800	1852	1852	1852	1852	1852	0
84	20240318	192700	1852	1852	1852	1852	1852	0
85	20240318	192600	1852	1852	1852	1852	1852	0
86	20240318	192500	1852	1852	1852	1852	1852	0
87	20240318	192400	1852	1852	1852	1852	1852	0
88	20240318	192300	1852	1852	1852	1852	1852	0
89	20240318	192200	1852	1852	1852	1852	1852	0
90	20240318	192100	1852	1852	1852	1852	1852	0
91	20240318	192000	1852	1852	1852	1852	1852	0
92	20240318	191900	1852	1852	1852	1852	1852	1
93	20240318	191800	1852	1852	1852	1852	1852	0
94	20240318	191700	1852	1852	1852	1852	1852	0
95	20240318	191600	1852	1852	1852	1852	1852	0
96	20240318	191500	1852	1852	1852	1852	1852	0
97	20240318	191400	1852	1852	1852	1852	1852	0
98	20240318	191300	1852	1852	1852	1852	1852	0
99	20240318	191200	1852	1852	1852	1852	1852	0
100	20240318	191100	1852	1852	1852	1852	1852	0
101	20240318	191000	1852	1852	1852	1852	1852	0
102	20240318	190900	1852	1852	1852	1852	1852	0
103	20240318	190800	1852	1852	1852	1852	1852	0
104	20240318	190700	1852	1852	1852	1852	1852	0
105	20240318	190600	1852	1852	1852	1852	1852	0
106	20240318	190500	1852	1852	1852	1852	1852	0
107	20240318	190400	1852	1852	1852	1852	1852	0
108	20240318	190300	1852	1852	1852	1852	1852	0
109	20240318	190200	1852	1852	1852	1852	1852	0
110	20240318	190100	1852	1852	1852	1852	1852	0
111	20240318	190000	1852	1852	1852	1852	1852	0
112	20240318	185900	1852	1852	1852	1852	1852	0
113	20240318	185800	1852	1852	1852	1852	1852	0
114	20240318	185700	1852	1852	1852	1852	1852	0
115	20240318	185600	1852	1852	1852	1852	1852	0
116	20240318	185500	1852	1852	1852	1852	1852	0
117	20240318	185400	1852	1852	1852	1852	1852	0
118	20240318	185300	1852	1852	1852	1852	1852	0
119	20240318	185200	1852	1852	1852	1852	1852	0
120	20240318	185100	1852	1852	1852	1852	1852	0
121	20240318	185000	1852	1852	1852	1852	1852	0
122	20240318	184900	1852	1852	1852	1852	1852	1
123	20240318	184800	1852	1852	1852	1852	1852	0
124	20240318	184700	1852	1852	1852	1852	1852	0
125	20240318	184600	1852	1852	1852	1852	1852	0
126	20240318	184500	1852	1852	1852	1852	1852	0
127	20240318	184400	1852	1852	1852	1852	1852	0
128	20240318	184300	1852	1852	1852	1852	1852	0
129	20240318	184200	1852	1852	1852	1852	1852	0
130	20240318	184100	1852	1852	1852	1852	1852	0
131	20240318	184000	1852	1852	1852	1852	1852	0
132	20240318	183900	1852	1852	1852	1852	1852	0
133	20240318	183800	1852	1852	1852	1852	1852	0
134	20240318	183700	1852	1852	1852	1852	1852	0
135	20240318	183600	1852	1852	1852	1852	1852	0
136	20240318	183500	1852	1852	1852	1852	1852	0
137	20240318	183400	1852	1852	1852	1852	1852	0
138	20240318	183300	1852	1852	1852	1852	1852	0
139	20240318	183200	1852	1852	1852	1852	1852	0
140	20240318	183100	1852	1852	1852	1852	1852	0
141	20240318	183000	1852	1852	1852	1852	1852	0
142	20240318	182900	1852	1852	1852	1852	1852	0
143	20240318	182800	1852	1852	1852	1852	1852	0
144	20240318	182700	1852	1852	1852	1852	1852	0
145	20240318	182600	1852	1852	1852	1852	1852	0
146	20240318	182500	1852	1852	1852	1852	1852	0
147	20240318	182400	1852	1852	1852	1852	1852	0
148	20240318	182300	1852	1852	1852	1852	1852	0
149	20240318	182200	1852	1852	1852	1852	1852	0
150	20240318	182100	1852	1852	1852	1852	1852	0
151	20240318	182000	1852	1852	1852	1852	1852	0
152	20240318	181900	1852	1852	1852	1852	1852	1
153	20240318	181800	1852	1852	1852	1852	1852	0
154	20240318	181700	1852	1852	1852	1852	1852	0
155	20240318	181600	1852	1852	1852	1852	1852	0
156	20240318	181500	1852	1852	1852	1852	1852	0
157	20240318	181400	1852	1852	1852	1852	1852	0
158	20240318	181300	1852	1852	1852	1852	1852	0
159	20240318	181200	1852	1852	1852	1852	1852	0
160	20240318	181100	1852	1852	1852	1852	1852	0
161	20240318	181000	1852	1852	1852	1852	1852	0
162	20240318	180900	1852	1852	1852	1852	1852	0
163	20240318	180800	1852	1852	1852	1852	1852	0
164	20240318	180700	1852	1852	1852	1852	1852	0
165	20240318	180600	1852	1852	1852	1852	1852	0
166	20240318	180500	1852	1852	1852	1852	1852	0
167	20240318	180400	1852	1852	1852	1852	1852	0
168	20240318	180300	1852	1852	1852	1852	1852	0
169	20240318	180200	1852	1852	1852	1852	1852	0
170	20240318	180100	1852	1852	1852	1852	1852	0
171	20240318	180000	1852	1852	1852	1852	1852	0
172	20240318	175900	1852	1852	1852	1852	1852	0
173	20240318	175800	1852	1852	1852	1852	1852	0
174	20240318	175700	1852	1852	1852	1852	1852	0
175	20240318	175600	1852	1852	1852	1852	1852	0
176	20240318	175500	1852	1852	1852	1852	1852	0
177	20240318	175400	1852	1852	1852	1852	1852	0
178	20240318	175300	1852	1852	1852	1852	1852	0
179	20240318	175200	1852	1852	1852	1852	1852	0
180	20240318	175100	1852	1852	1852	1852	1852	0
181	20240318	175000	1852	1852	1852	1852	1852	0
182	20240318	174900	1852	1852	1852	1852	1852	1
183	20240318	174800	1852	1852	1852	1852	1852	0
184	20240318	174700	1852	1852	1852	1852	1852	0
185	20240318	174600	1852	1852	1852	1852	1852	0
186	20240318	174500	1852	1852	1852	1852	1852	0
187	20240318	174400	1852	1852	1852	1852	1852	0
188	20240318	174300	1852	1852	1852	1852	1852	0
189	20240318	174200	1852	1852	1852	1852	1852	0
190	20240318	174100	1852	1852	1852	1852	1852	0
191	20240318	174000	1852	1852	1852	1852	1852	0
192	20240318	173900	1852	1852	1852	1852	1852	0
193	20240318	173800	1852	1852	1852	1852	1852	0
194	20240318	173700	1852	1852	1852	1852	1852	0
195	20240318	173600	1852	1852	1852	1852	1852	0
196	20240318	173500	1852	1852	1852	1852	1852	0
197	20240318	173400	1852	1852	1852	1852	1852	0
198	20240318	173300	1852	1852	1852	1852	1852	0
199	20240318	173200	1852	1852	1852	1852	1852	0
200	20240318	173100	1852	1852	1852	1852	1852	0
201	20240318	173000	1852	1852	1852	1852	1852	0
202	20240318	172900	1852	1852	1852	1852	1852	0
203	20240318	172800	1852	1852	1852	1852	1852	0
204	20240318	172700	1852	1852	1852	1852	1852	0
205	20240318	172600	1852	1852	1852	1852	1852	0
206	20240318	172500	1852	1852	1852	1852	1852	0
207	20240318	172400	1852	1852	1852	1852	1852	0
208	20240318	172300	1852	1852	1852	1852	1852	0
209	20240318	172200	1852	1852	1852	1852	1852	0
210	20240318	172100	1852	1852	1852	1852	1852	0
211	20240318	172000	1852	1852	1852	1852	1852	0
212	20240318	171900	1852	1852	1852	1852	1852	1
213	20240318	171800	1852	1852	1852	1852	1852	0
214	20240318	171700	1852	1852	1852	1852	1852	0
215	20240318	171600	1852	1852	1852	1852	1852	0
216	20240318	171500	1852	1852	1852	1852	1852	0
217	20240318	171400	1852	1852	1852	1852	1852	0
218	20240318	171300	1852	1852	1852	1852	1852	0
219	20240318	171200	1852	1852	1852	1852	1852	0
220	20240318	171100	1852	1852	1852	1852	1852	0
221	20240318	171000	1852	1852	1852	1852	1852	0
222	20240318	170900	1852	1852	1852	1852	1852	0
223	20240318	170800	1852	1852	1852	1852	1852	0
224	20240318	170700	1852	1852	1852	1852	1852	0
225	20240318	170600	1852	1852	1852	1852	1852	0
226	20240318	170500	1852	1852	1852	1852	1852	0
227	20240318	170400	1852	1852	1852	1852	1852	0
228	20240318	170300	1852	1852	1852	1852	1852	0
229	20240318	170200	1852	1852	1852	1852	1852	0
230	20240318	170100	1852	1852	1852	1852	1852	0
231	20240318	170000	1852	1852	1852	1852	1852	0
232	20240318	165900	1852	1852	1852	1852	1852	0
233	20240318	165800	1852	1852	1852	1852	1852	0
234	20240318	165700	1852	1852	1852	1852	1852	0
235	20240318	165600	1852	1852	1852	1852	1852	0
236	20240318	165500	1852	1852	1852	1852	1852	0
237	20240318	165400	1852	1852	1852	1852	1852	0
238	20240318	165300	1852	1852	1852	1852	1852	0
239	20240318	165200	1852	1852	1852	1852	1852	0
240	20240318	165100	1852	1852	1852	1852	1852	0
241	20240318	165000	1852	1852	1852	1852	1852	0
242	20240318	164900	1852	1852	1852	1852	1852	1
243	20240318	164800	1852	1852	1852	1852	1852	0
244	20240318	164700	1852	1852	1852	1852	1852	0
245	20240318	164600	1852	1852	1852	1852	1852	0
246	20240318	164500	1852	1852	1852	1852	1852	0
247	20240318	164400	1852	1852	1852	1852	1852	0
248	20240318	164300	1852	1852	1852	1852	1852	0
249	20240318	164200	1852	1852	1852	1852	1852	0
250	20240318	164100	1852	1852	1852	1852	1852	0
251	20240318	164000	1852	1852	1852	1852	1852	0
252	20240318	163900	1852	1852	1852	1852	1852	0
253	20240318	163800	1852	1852	1852	1852	1852	0
254	20240318	163700	1852	1852	1852	1852	1852	0
255	20240318	163600	1852	1852	1852	1852	1852	0
256	20240318	163500	1852	1852	1852	1852	1852	0
257	20240318	163400	1852	1852	1852	1852	1852	0
258	20240318	163300	1852	1852	1852	1852	1852	0
259	20240318	163200	1852	1852	1852	1852	1852	0
260	20240318	163100	1852	1852	1852	1852	1852	0
261	20240318	163000	1852	1852	1852	1852	1852	0
262	20240318	162900	1852	1852	1852	1852	1852	0
263	20240318	162800	1852	1852	1852	1852	1852	0
264	20240318	162700	1852	1852	1852	1852	1852	0
265	20240318	162600	1852	1852	1852	1852	1852	0
266	20240318	162500	1852	1852	1852	1852	1852	0
267	20240318	162400	1852	1852	1852	1852	1852	0
268	20240318	162300	1852	1852	1852	1852	1852	0
269	20240318	162200	1852	1852	1852	1852	1852	0
270	20240318	162100	1852	1852	1852	1852	1852	0
271	20240318	162000	1852	1852	1852	1852	1852	0
272	20240318	161900	1852	1852	1852	1852	1852	1
273	20240318	161800	1852	1852	1852	1852	1852	0
274	20240318	161700	1852	1852	1852	1852	1852	0
275	20240318	161600	1852	1852	1852	1852	1852	0
276	20240318	161500	1852	1852	1852	1852	1852	0
277	20240318	161400	1852	1852	1852	1852	1852	0
278	20240318	161300	1852	1852	1852	1852	1852	0
279	20240318	161200	1852	1852	1852	1852	1852	0
280	20240318	161100	1852	1852	1852	1852	1852	0
281	20240318	161000	1852	1852	1852	1852	1852	0
282	20240318	160900	1852	1852	1852	1852	1852	0
283	20240318	160800	1852	1852	1852	1852	1852	0
284	20240318	160700	1852	1852	1852	1852	1852	0
285	20240318	160600	1852	1852	1852	1852	1852	0
286	20240318	160500	1852	1852	1852	1852	1852	0
287	20240318	160400	1852	1852	1852	1852	1852	0
288	20240318	160300	1852	1852	1852	1852	1852	0
289	20240318	160200	1852	1852	1852	1852	1852	0
290	20240318	160100	1852	1852	1852	1852	1852	0
291	20240318	160000	1852	1852	1852	1852	1852	0
292	20240318	155900	1852	1852	1852	1852	1852	0
293	20240318	155800	1852	1852	1852	1852	1852	0
294	20240318	155700	1852	1852	1852	1852	1852	0
295	20240318	155600	1852	1852	1852	1852	1852	0
296	20240318	155500	1852	1852	1852	1852	1852	0
297	20240318	155400	1852	1852	1852	1852	1852	0
298	20240318	155300	1852	1852	1852	1852	1852	0
299	20240318	155200	1852	1852	1852	1852	1852	0
300	20240318	155100	1852	1852	1852	1852	1852	0
301	20240318	155000	1852	1852	1852	1852	1852	0
302	20240318	154900	1852	1852	1852	1852	1852	1
303	20240318	154800	1852	1852	1852	1852	1852	0
304	20240318	154700	1852	1852	1852	1852	1852	0
305	20240318	154600	1852	1852	1852	1852	1852	0
306	20240318	154500	1852	1852	1852	1852	1852	0
307	20240318	154400	1852	1852	1852	1852	1852	0
308	20240318	154300	1852	1852	1852	1852	1852	0
309	20240318	154200	1852	1852	1852	1852	1852	0
310	20240318	154100	1852	1852	1852	1852	1852	0
311	20240318	154000	1852	1852	1852	1852	1852	0
312	20240318	153900	1852	1852	1852	1852	1852	0
313	20240318	153800	1852	1852	1852	1852	1852	0
314	20240318	153700	1852	1852	1852	1852	1852	0
315	20240318	153600	1852	1852	1852	1852	1852	0
316	20240318	153500	1852	1852	1852	1852	1852	0
317	20240318	153400	1852	1852	1852	1852	1852	0
318	20240318	153300	1852	1852	1852	1852	1852	0
319	20240318	153200	1852	1852	1852	1852	1852	0
320	20240318	153100	1852	1852	1852	1852	1852	0
321	20240318	153000	1852	1852	1852	1852	1852	0
322	20240318	152900	1852	1852	1852	1852	1852	0
323	20240318	152800	1852	1852	1852	1852	1852	0
324	20240318	152700	1852	1852	1852	1852	1852	0
325	20240318	152600	1852	1852	1852	1852	1852	0
326	20240318	152500	1852	1852	1852	1852	1852	0
327	20240318	152400	1852	1852	1852	1852	1852	0
328	20240318	152300	1852	1852	1852	1852	1852	0
329	20240318	152200	1852	1852	1852	1852	1852	0
330	20240318	152100	1852	1852	1852	1852	1852	0
331	20240318	152000	1852	1852	1852	1852	1852	0
332	20240318	151900	1852	1852	1852	1852	1852	0
333	20240318	151800	1852	1852	1852	1852	1852	0
334	20240318	151700	1852	1852	1852	1852	1852	0
335	20240318	151600	1852	1852	1852	1852	1852	0
336	20240318	151500	1852	1852	1852	1852	1852	0
337	20240318	151400	1852	1852	1852	1852	1852	0
338	20240318	151300	1852	1852	1852	1852	1852	0
339	20240318	151200	1852	1852	1852	1852	1852	0
340	20240318	151100	1852	1852	1852	1852	1852	0
341	20240318	151000	1852	1852	1852	1852	1852	0
342	20240318	150900	1852	1852	1852	1852	1852	0
343	20240318	150800	1852	1852	1852	1852	1852	0
344	20240318	150700	1852	1852	1852	1852	1852	0
345	20240318	150600	1852	1852	1852	1852	1852	0
346	20240318	150500	1852	1852	1852	1852	1852	0
347	20240318	150400	1852	1852	1852	1852	1852	0
348	20240318	150300	1852	1852	1852	1852	1852	0
349	20240318	150200	1852	1852	1852	1852	1852	0
350	20240318	150100	1852	1852	1852	1852	1852	0
351	20240318	150000	1852	1852	1852	1852	1852	0
352	20240318	145900	1852	1852	1852	1852	1852	0
353	20240318	145800	1852	1852	1852	1852	1852	0
354	20240318	145700	1852	1852	1852	1852	1852	0
355	20240318	145600	1852	1852	1852	1852	1852	0
356	20240318	145500	1852	1852	1852	1852	1852	0
357	20240318	145400	1852	1852	1852	1852	1852	0
358	20240318	145300	1852	1852	1852	1852	1852	0
359	20240318	145200	1852	1852	1852	1852	1852	0
360	20240318	145100	1852	1852	1852	1852	1852	0
361	20240318	145000	1852	1852	1852	1852	1852	0
362	20240318	144900	1852	1852	1852	1852	1852	0
363	20240318	144800	1852	1852	1852	1852	1852	0
364	20240318	144700	1852	1852	1852	1852	1852	0
365	20240318	144600	1852	1852	1852	1852	1852	0
366	20240318	144500	1852	1852	1852	1852	1852	0
367	20240318	144400	1852	1852	1852	1852	1852	0
368	20240318	144300	1852	1852	1852	1852	1852	0
369	20240318	144200	1852	1852	1852	1852	1852	0
370	20240318	144100	1852	1852	1852	1852	1852	0
371	20240318	144000	1852	1852	1852	1852	1852	0
372	20240318	143900	1852	1852	1852	1852	1852	0
373	20240318	143800	1852	1852	1852	1852	1852	0
374	20240318	143700	1852	1852	1852	1852	1852	0
375	20240318	143600	1852	1852	1852	1852	1852	0
376	20240318	143500	1852	1852	1852	1852	1852	0
377	20240318	143400	1852	1852	1852	1852	1852	0
378	20240318	143300	1852	1852	1852	1852	1852	0
379	20240318	143200	1852	1852	1852	1852	1852	0
380	20240318	143100	1852	1852	1852	1852	1852	0
381	20240318	143000	1852	1852	1852	1852	1852	0
382	20240318	142900	1852	1852	1852	1852	1852	0
383	20240318	142800	1852	1852	1852	1852	1852	0
384	20240318	142700	1852	1852	1852	1852	1852	0
385	20240318	142600	1852	1852	1852	1852	1852	0
386	20240318	142500	1852	1852	1852	1852	1852	0
387	20240318	142400	1852	1852	1852	1852	1852	0
388	20240318	142300	1852	1852	1852	1852	1852	0
389	20240318	142200	1852	1852	1852	1852	1852	0
390	20240318	142100	1852	1852	1852	1852	1852	0
391	20240318	142000	1852	1852	1852	1852	1852	0
392	20240318	141900	1852	1852	1852	1852	1852	0
393	20240318	141800	1852	1852	1852	1852	1852	0
394	20240318	141700	1852	1852	1852	1852	1852	0
395	20240318	141600	1852	1852	1852	1852	1852	0
396	20240318	141500	1852	1852	1852	1852	1852	0
397	20240318	141400	1852	1852	1852	1852	1852	0
398	20240318	141300	1852	1852	1852	1852	1852	0
399	20240318	141200	1852	1852	1852	1852	1852	0
400	20240318	141100	1852	1852	1852	1852	1852	0
401	20240318	141000	1852	1852	1852	1852	1852	0
402	20240318	140900	1852	1852	1852	1852	1852	0
403	20240318	140800	1852	1852	1852	1852	1852	0
404	20240318	140700	1852	1852	1852	1852	1852	0
405	20240318	140600	1852	1852	1852	1852	1852	0
406	20240318	140500	1852	1852	1852	1852	1852	0
407	20240318	140400	1852	1852	1852	1852	1852	0
408	20240318	140300	1852	1852	1852	1852	1852	0
409	20240318	140200	1852	1852	1852	1852	1852	0
410	20240318	140100	1852	1852	1852	1852	1852	0
411	20240318	140000	1852	1852	1852	1852	1852	0
412	20240318	135900	1852	1852	1852	1852	1852	0
413	20240318	135800	1852	1852	1852	1852	1852	0
414	20240318	135700	1852	1852	1852	1852	1852	0
415	20240318	135600	1852	1852	1852	1852	1852	0
416	20240318	135500	1852	1852	1852	1852	1852	0
417	20240318	135400	1852	1852	1852	1852	1852	0
418	20240318	135300	1852	1852	1852	1852	1852	0
419	20240318	135200	1852	1852	1852	1852	1852	0
420	20240318	135100	1852	1852	1852	1852	1852	0
421	20240318	135000	1852	1852	1852	1852	1852	0
422	20240318	134900	1852	1852	1852	1852	1852	0
423	20240318	134800	1852	1852	1852	1852	1852	0
424	20240318	134700	1852	1852	1852	1852	1852	0
425	20240318	134600	1852	1852	1852	1852	1852	0
426	20240318	134500	1852	1852	1852	1852	1852	0
427	20240318	134400	1852	1852	1852	1852	1852	0
428	20240318	134300	1852	1852	1852	1852	1852	0
429	20240318	134200	1852	1852	1852	1852	1852	0
430	20240318	134100	1852	1852	1852	1852	1852	0
431	20240318	134000	1852	1852	1852	1852	1852	0
432	20240318	133900	1852	1852	1852	1852	1852	0
433	20240318	133800	1852	1852	1852	1852	1852	0
434	20240318	133700	1852	1852	1852	1852	1852	0
435	20240318	133600	1852	1852	1852	1852	1852	0
436	20240318	133500	1852	1852	1852	1852	1852	0
437	20240318	133400	1852	1852	1852	1852	1852	0
438	20240318	133300	1852	1852	1852	1852	1852	0
439	20240318	133200	1852	1852	1852	1852	1852	0
440	20240318	133100	1852	1852	1852	1852	1852	0
441	20240318	133000	1852	1852	1852	1852	1852	0
442	20240318	132900	1852	1852	1852	1852	1852	0
443	20240318	132800	1852	1852	1852	1852	1852	0
444	20240318	132700	1852	1852	1852	1852	1852	0
445	20240318	132600	1852	1852	1852	1852	1852	0
446	20240318	132500	1852	1852	1852	1852	1852	0
447	20240318	132400	1852	1852	1852	1852	1852	0
448	20240318	132300	1852	1852	1852	1852	1852	0
449	20240318	132200	1852	1852	1852	1852	1852	0
450	20240318	132100	1852	1852	1852	1852	1852	0
451	20240318	132000	1852	1852	1852	1852	1852	0
452	20240318	131900	1852	1852	1852	1852	1852	0
453	20240318	131800	1852	1852	1852	1852	1852	0
454	20240318	131700	1852	1852	1852	1852	1852	0
455	20240318	131600	1852	1852	1852	1852	1852	0
456	20240318	131500	1852	1852	1852	1852	1852	0
457	20240318	131400	1852	1852	1852	1852	1852	0
458	20240318	131300	1852	1852	1852	1852	1852	0
459	20240318	131200	1852	1852	1852	1852	1852	0
460	20240318	131100	1852	1852	1852	1852	1852	0
461	20240318	131000	1852	1852	1852	1852	1852	0
462	20240318	130900	1852	1852	1852	1852	1852	0
463	20240318	130800	1852	1852	1852	1852	1852	0
464	20240318	130700	1852	1852	1852	1852	1852	0
465	20240318	130600	1852	1852	1852	1852	1852	0
466	20240318	130500	1852	1852	1852	1852	1852	0
467	20240318	130400	1852	1852	1852	1852	1852	0
468	20240318	130300	1852	1852	1852	1852	1852	0
469	20240318	130200	1852	1852	1852	1852	1852	0
470	20240318	130100	1852	1852	1852	1852	1852	0
471	20240318	130000	1852	1852	1852	1852	1852	0
472	20240318	125900	1852	1852	1852	1852	1852	0
473	20240318	125800	1852	1852	1852	1852	1852	0
474	20240318	125700	1852	1852	1852	1852	1852	0
475	20240318	125600	1852	1852	1852	1852	1852	0
476	20240318	125500	1852	1852	1852	1852	1852	0
477	20240318	125400	1852	1852	1852	1852	1852	0
478	20240318	125300	1852	1852	1852	1852	1852	0
479	20240318	125200	1852	1852	1852	1852	1852	0
480	20240318	125100	1852	1852	1852	1852	1852	0
481	20240318	125000	1852	1852	1852	1852	1852	0
482	20240318	124900	1852	1852	1852	1852	1852	0
483	20240318	124800	1852	1852	1852	1852	1852	0
484	20240318	124700	1852	1852	1852	1852	1852	0
485	20240318	124600	1852	1852	1852	1852	1852	0
486	20240318	124500	1852	1852	1852	1852	1852	0
487	20240318	124400	1852	1852	1852	1852	1852	0
488	20240318	124300	1852	1852	1852	1852	1852	0
489	20240318	124200	1852	1852	1852	1852	1852	0
490	20240318	124100	1852	1852	1852	1852	1852	0
491	20240318	124000	1852	1852	1852	1852	1852	0
492	20240318	123900	1852	1852	1852	1852	1852	0
493	20240318	123800	1852	1852	1852	1852	1852	0
494	20240318	123700	1852	1852	1852	1852	1852	0
495	20240318	123600	1852	1852	1852	1852	1852	0
496	20240318	123500	1852	1852	1852	1852	1852	0
497	20240318	123400	1852	1852	1852	1852	1852	0
498	20240318	123300	1852	1852	1852	1852	1852	0
499	20240318	123200	1852	1852	1852	1852	1852	0
500	20240318	123100	1852	1852	1852	1852	1852	0
501	20240318	123000	1852	1852	1852	1852	1852	0
502	20240318	122900	1852	1852	1852	1852	1852	0
503	20240318	122800	1852	1852	1852	1852	1852	0
504	20240318	122700	1852	1852	1852	1852	1852	0
505	20240318	122600	1852	1852	1852	1852	1852	0
506	20240318	122500	1852	1852	1852	1852	1852	0
507	20240318	122400	1852	1852	1852	1852	1852	0
508	20240318	122300	1852	1852	1852	1852	1852	0
509	20240318	122200	1852	1852	1852	1852	1852	0
510	20240318	122100	1852	1852	1852	1852	1852	0
511	20240318	122000	1852	1852	1852	1852	1852	0
512	20240318	121900	1852	1852	1852	1852	1852	0
513	20240318	121800	1852	1852	1852	1852	1852	0
514	20240318	121700	1852	1852	1852	1852	1852	0
515	20240318	121600	1852	1852	1852	1852	1852	0
516	20240318	121500	1852	1852	1852	1852	1852	0
517	20240318	121400	1852	1852	1852	1852	1852	0
518	20240318	121300	1852	1852	1852	1852	1852	0
519	20240318	121200	1852	1852	1852	1852	1852	0
520	20240318	121100	1852	1852	1852	1852	1852	0
521	20240318	121000	1852	1852	1852	1852	1852	0
522	20240318	120900	1852	1852	1852	1852	1852	0
523	20240318	120800	1852	1852	1852	1852	1852	0
524	20240318	120700	1852	1852	1852	1852	1852	0
525	20240318	120600	1852	1852	1852	1852	1852	0
526	20240318	120500	1852	1852	1852	1852	1852	0
527	20240318	120400	1852	1852	1852	1852	1852	0
528	20240318	120300	1852	1852	1852	1852	1852	0
529	20240318	120200	1852	1852	1852	1852	1852	0
530	20240318	120100	1852	1852	1852	1852	1852	0
531	20240318	120000	1852	1852	1852	1852	1852	0
532	20240318	115900	1852	1852	1852	1852	1852	0
533	20240318	115800	1852	1852	1852	1852	1852	0
534	20240318	115700	1852	1852	1852	1852	1852	0
535	20240318	115600	1852	1852	1852	1852	1852	0
536	20240318	115500	1852	1852	1852	1852	1852	0
537	20240318	115400	1852	1852	1852	1852	1852	0
538	20240318	115300	1852	1852	1852	1852	1852	0
539	20240318	115200	1852	1852	1852	1852	1852	0
540	20240318	115100	1852	1852	1852	1852	1852	0
541	20240318	115000	1852	1852	1852	1852	1852	0
542	20240318	114900	1852	1852	1852	1852	1852	0
543	20240318	114800	1852	1852	1852	1852	1852	0
544	20240318	114700	1852	1852	1852	1852	1852	0
545	20240318	114600	1852	1852	1852	1852	1852	0
546	20240318	114500	1852	1852	1852	1852	1852	0
547	20240318	114400	1852	1852	1852	1852	1852	0
548	20240318	114300	1852	1852	1852	1852	1852	0
549	20240318	114200	1852	1852	1852	1852	1852	0
550	20240318	114100	1852	1852	1852	1852	1852	0
551	20240318	114000	1852	1852	1852	1852	1852	0
552	20240318	113900	1852	1852	1852	1852	1852	0
553	20240318	113800	1852	1852	1852	1852	1852	0
554	20240318	113700	1852	1852	1852	1852	1852	0
555	20240318	113600	1852	1852	1852	1852	1852	0
556	20240318	113500	1852	1852	1852	1852	1852	0
557	20240318	113400	1852	1852	1852	1852	1852	0
558	20240318	113300	1852	1852	1852	1852	1852	0
559	20240318	113200	1852	1852	1852	1852	1852	0
560	20240318	113100	1852	1852	1852	1852	1852	0
561	20240318	113000	1852	1852	1852	1852	1852	0
562	20240318	112900	1852	1852	1852	1852	1852	0
563	20240318	112800	1852	1852	1852	1852	1852	0
564	20240318	112700	1852	1852	1852	1852	1852	0
565	20240318	112600	1852	1852	1852	1852	1852	0
566	20240318	112500	1852	1852	1852	1852	1852	0
567	20240318	112400	1852	1852	1852	1852	1852	0
568	20240318	112300	1852	1852	1852	1852	1852	0
569	20240318	112200	1852	1852	1852	1852	1852	0
570	20240318	112100	1852	1852	1852	1852	1852	0
571	20240318	112000	1852	1852	1852	1852	1852	0
572	20240318	111900	1852	1852	1852	1852	1852	0
573	20240318	111800	1852	1852	1852	1852	1852	0
574	20240318	111700	1852	1852	1852	1852	1852	0
575	20240318	111600	1852	1852	1852	1852	1852	0
576	20240318	111500	1852	1852	1852	1852	1852	0
577	20240318	111400	1852	1852	1852	1852	1852	0
578	20240318	111300	1852	1852	1852	1852	1852	0
579	20240318	111200	1852	1852	1852	1852	1852	0
580	20240318	111100	1852	1852	1852	1852	1852	0
581	20240318	111000	1852	1852	1852	1852	1852	0
582	20240318	110900	1852	1852	1852	1852	1852	0
583	20240318	110800	1852	1852	1852	1852	1852	0
584	20240318	110700	1852	1852	1852	1852	1852	0
585	20240318	110600	1852	1852	1852	1852	1852	0
586	20240318	110500	1852	1852	1852	1852	1852	0
587	20240318	110400	1852	1852	1852	1852	1852	0
588	20240318	110300	1852	1852	1852	1852	1852	0
589	20240318	110200	1852	1852	1852	1852	1852	0
590	20240318	110100	1852	1852	1852	1852	1852	0
591	20240318	110000	1852	1852	1852	1852	1852	0
592	20240318	105900	1852	1852	1852	1852	1852	0
593	20240318	105800	1852	1852	1852	1852	1852	0
594	20240318	105700	1852	1852	1852	1852	1852	0
595	20240318	105600	1852	1852	1852	1852	1852	0
596	20240318	105500	1852	1852	1852	1852	1852	0
597	20240318	105400	1852	1852	1852	1852	1852	0
598	20240318	105300	1852	1852	1852	1852	1852	0
599	20240318	105200	1852	1852	1852	1852	1852	0
600	20240318	105100	1852	1852	1852	1852	1852	0
601	20240318	105000	1852	1852	1852	1852	1852	0
602	20240318	104900	1852	1852	1852	1852	1852	0
603	20240318	104800	1852	1852	1852	1852	1852	0
604	20240318	104700	1852	1852	1852	1852	1852	0
605	20240318	104600	1852	1852	1852	1852	1852	0
606	20240318	104500	1852	1852	1852	1852	1852	0
607	20240318	104400	1852	1852	1852	1852	1852	0
608	20240318	104300	1852	1852	1852	1852	1852	0
609	20240318	104200	1852	1852	1852	1852	1852	0
610	20240318	104100	1852	1852	1852	1852	1852	0
611	20240318	104000	1852	1852	1852	1852	1852	0
612	20240318	103900	1852	1852	1852	1852	1852	0
613	20240318	103800	1852	1852	1852	1852	1852	0
614	20240318	103700	1852	1852	1852	1852	1852	0
615	20240318	103600	1852	1852	1852	1852	1852	0
616	20240318	103500	1852	1852	1852	1852	1852	0
617	20240318	103400	1852	1852	1852	1852	1852	0
618	20240318	103300	1852	1852	1852	1852	1852	0
619	20240318	103200	1852	1852	1852	1852	1852	0
620	20240318	103100	1852	1852	1852	1852	1852	0
621	20240318	103000	1852	1852	1852	1852	1852	0
622	20240318	102900	1852	1852	1852	1852	1852	0
623	20240318	102800	1852	1852	1852	1852	1852	0
624	20240318	102700	1852	1852	1852	1852	1852	0
625	20240318	102600	1852	1852	1852	1852	1852	0
626	20240318	102500	1852	1852	1852	1852	1852	0
627	20240318	102400	1852	1852	1852	1852	1852	0
628	20240318	102300	1852	1852	1852	1852	1852	0
629	20240318	102200	1852	1852	1852	1852	1852	0
630	20240318	102100	1852	1852	1852	1852	1852	0
631	20240318	102000	1852	1852	1852	1852	1852	0
632	20240318	101900	1852	1852	1852	1852	1852	0
633	20240318	101800	1852	1852	1852	1852	1852	0
634	20240318	101700	1852	1852	1852	1852	1852	0
635	20240318	101600	1852	1852	1852	1852	1852	0
636	20240318	101500	1852	1852	1852	1852	1852	0
637	20240318	101400	1852	1852	1852	1852	1852	0
638	20240318	101300	1852	1852	1852	1852	1852	0
639	20240318	101200	1852	1852	1852	1852	1852	0
640	20240318	101100	1852	1852	1852	1852	1852	0
641	20240318	101000	1852	1852	1852	1852	1852	0
642	20240318	100900	1852	1852	1852	1852	1852	0
643	20240318	100800	1852	1852	1852	1852	1852	0
644	20240318	100700	1852	1852	1852	1852	1852	0
645	20240318	100600	1852	1852	1852	1852	1852	0
646	20240318	100500	1852	1852	1852	1852	1852	0
647	20240318	100400	1852	1852	1852	1852	1852	0
648	20240318	100300	1852	1852	1852	1852	1852	0
649	20240318	100200	1852	1852	1852	1852	1852	0
650	20240318	100100	1852	1852	1852	1852	1852	0
651	20240318	100000	1852	1852	1852	1852	1852	0
652	20240318	095900	1852	1852	1852	1852	1852	0
653	20240318	095800	1852	1852	1852	1852	1852	0
654	20240318	095700	1852	1852	1852	1852	1852	0
655	20240318	095600	1852	1852	1852	1852	1852	0
656	20240318	095500	1852	1852	1852	1852	1852	0
657	20240318	095400	1852	1852	1852	1852	1852	0
658	20240318	095300	1852	1852	1852	1852	1852	0
659	20240318	095200	1852	1852	1852	1852	1852	0
660	20240318	095100	1852	1852	1852	1852	1852	0
661	20240318	095000	1852	1852	1852	1852	1852	0
662	20240318	094900	1852	1852	1852	1852	1852	0
663	20240318	094800	1852	1852	1852	1852	1852	0
664	20240318	094700	1852	1852	1852	1852	1852	0
665	20240318	094600	1852	1852	1852	1852	1852	0
666	20240318	094500	1852	1852	1852	1852	1852	0
667	20240318	094400	1852	1852	1852	1852	1852	0
668	20240318	094300	1852	1852	1852	1852	1852	0
669	20240318	094200	1852	1852	1852	1852	1852	0
670	20240318	094100	1852	1852	1852	1852	1852	0
671	20240318	094000	1852	1852	1852	1852	1852	0
672	20240318	093900	1852	1852	1852	1852	1852	0
673	20240318	093800	1852	1852	1852	1852	1852	0
674	20240318	093700	1852	1852	1852	1852	1852	0
675	20240318	093600	1852	1852	1852	1852	1852	0
676	20240318	093500	1852	1852	1852	1852	1852	0
677	20240318	093400	1852	1852	1852	1852	1852	0
678	20240318	093300	1852	1852	1852	1852	1852	0
679	20240318	093200	1852	1852	1852	1852	1852	0
680	20240318	093100	1852	1852	1852	1852	1852	0
681	20240318	093000	1852	1852	1852	1852	1852	0
682	20240318	092900	1852	1852	1852	1852	1852	0
683	20240318	092800	1852	1852	1852	1852	1852	0
684	20240318	092700	1852	1852	1852	1852	1852	0
685	20240318	092600	1852	1852	1852	1852	1852	0
686	20240318	092500	1852	1852	1852	1852	1852	0
687	20240318	092400	1852	1852	1852	1852	1852	0
688	20240318	092300	1852	1852	1852	1852	1852	0
689	20240318	092200	1852	1852	1852	1852	1852	0
690	20240318	092100	1852	1852	1852	1852	1852	0
691	20240318	092000	1852	1852	1852	1852	1852	0
692	20240318	091900	1852	1852	1852	1852	1852	0
693	20240318	091800	1852	1852	1852	1852	1852	0
694	20240318	091700	1852	1852	1852	1852	1852	0
695	20240318	091600	1852	1852	1852	1852	1852	0
696	20240318	091500	1852	1852	1852	1852	1852	0
697	20240318	091400	1852	1852	1852	1852	1852	0
698	20240318	091300	1852	1852	1852	1852	1852	0
699	20240318	091200	1852	1852	1852	1852	1852	0
700	20240318	091100	1852	1852	1852	1852	1852	0
701	20240318	091000	1852	1852	1852	1852	1852	0
702	20240318	090900	1852	1852	1852	1852	1852	0
703	20240318	090800	1852	1852	1852	1852	1852	0
704	20240318	090700	1852	1852	1852	1852	1852	0
705	20240318	090600	1852	1852	1852	1852	1852	0
706	20240318	090500	1852	1852	1852	1852	1852	0
707	20240318	090400	1852	1852	1852	1852	1852	0
708	20240318	090300	1852	1852	1852	1852	1852	0
709	20240318	090200	1852	1852	1852	1852	1852	0
710	20240318	090100	1852	1852	1852	1852	1852	1
711	20240318	090000	0	1698	1698	1698	1698	0