KissMeData/318660/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204000	27877	1850	1849	1850	1849	10
3	20240408	203900	27877	1850	1850	1850	1850	0
4	20240408	203800	27877	1850	1850	1850	1850	0
5	20240408	203700	27877	1850	1850	1850	1850	0
6	20240408	203600	27877	1850	1850	1850	1850	0
7	20240408	203500	27877	1850	1850	1850	1850	0
8	20240408	203400	27877	1850	1850	1850	1850	0
9	20240408	203300	27877	1850	1850	1850	1850	0
10	20240408	203200	27877	1850	1850	1850	1850	0
11	20240408	203100	27877	1850	1850	1850	1850	0
12	20240408	203000	27877	1850	1850	1850	1850	0
13	20240408	202900	27877	1850	1850	1850	1850	0
14	20240408	202800	27877	1850	1850	1850	1850	0
15	20240408	202700	27877	1850	1850	1850	1850	0
16	20240408	202600	27877	1850	1850	1850	1850	0
17	20240408	202500	27877	1850	1850	1850	1850	0
18	20240408	202400	27877	1850	1850	1850	1850	0
19	20240408	202300	27877	1850	1850	1850	1850	0
20	20240408	202200	27877	1850	1850	1850	1850	0
21	20240408	202100	27877	1850	1850	1850	1850	0
22	20240408	202000	27877	1850	1850	1850	1850	0
23	20240408	201900	27877	1850	1850	1850	1850	0
24	20240408	201800	27877	1850	1850	1850	1850	0
25	20240408	201700	27877	1850	1850	1850	1850	0
26	20240408	201600	27877	1850	1850	1850	1850	0
27	20240408	201500	27877	1850	1850	1850	1850	0
28	20240408	201400	27877	1850	1850	1850	1850	0
29	20240408	201300	27877	1850	1850	1850	1850	0
30	20240408	201200	27877	1850	1850	1850	1850	0
31	20240408	201100	27877	1850	1850	1850	1850	0
32	20240408	201000	27877	1850	1849	1850	1849	10
33	20240408	200900	27877	1850	1850	1850	1850	0
34	20240408	200800	27877	1850	1850	1850	1850	0
35	20240408	200700	27877	1850	1850	1850	1850	0
36	20240408	200600	27877	1850	1850	1850	1850	0
37	20240408	200500	27877	1850	1850	1850	1850	0
38	20240408	200400	27877	1850	1850	1850	1850	0
39	20240408	200300	27877	1850	1850	1850	1850	0
40	20240408	200200	27877	1850	1850	1850	1850	0
41	20240408	200100	27877	1850	1850	1850	1850	0
42	20240408	200000	27877	1850	1850	1850	1850	0
43	20240408	195900	27877	1850	1850	1850	1850	0
44	20240408	195800	27877	1850	1850	1850	1850	0
45	20240408	195700	27877	1850	1850	1850	1850	0
46	20240408	195600	27877	1850	1850	1850	1850	0
47	20240408	195500	27877	1850	1850	1850	1850	0
48	20240408	195400	27877	1850	1850	1850	1850	0
49	20240408	195300	27877	1850	1850	1850	1850	0
50	20240408	195200	27877	1850	1850	1850	1850	0
51	20240408	195100	27877	1850	1850	1850	1850	0
52	20240408	195000	27877	1850	1850	1850	1850	0
53	20240408	194900	27877	1850	1850	1850	1850	0
54	20240408	194800	27877	1850	1850	1850	1850	0
55	20240408	194700	27877	1850	1850	1850	1850	0
56	20240408	194600	27877	1850	1850	1850	1850	0
57	20240408	194500	27877	1850	1850	1850	1850	0
58	20240408	194400	27877	1850	1850	1850	1850	0
59	20240408	194300	27877	1850	1850	1850	1850	0
60	20240408	194200	27877	1850	1850	1850	1850	0
61	20240408	194100	27877	1850	1850	1850	1850	0
62	20240408	194000	27877	1850	1849	1850	1849	10
63	20240408	193900	27877	1850	1850	1850	1850	0
64	20240408	193800	27877	1850	1850	1850	1850	0
65	20240408	193700	27877	1850	1850	1850	1850	0
66	20240408	193600	27877	1850	1850	1850	1850	0
67	20240408	193500	27877	1850	1850	1850	1850	0
68	20240408	193400	27877	1850	1850	1850	1850	0
69	20240408	193300	27877	1850	1850	1850	1850	0
70	20240408	193200	27877	1850	1850	1850	1850	0
71	20240408	193100	27877	1850	1850	1850	1850	0
72	20240408	193000	27877	1850	1850	1850	1850	0
73	20240408	192900	27877	1850	1850	1850	1850	0
74	20240408	192800	27877	1850	1850	1850	1850	0
75	20240408	192700	27877	1850	1850	1850	1850	0
76	20240408	192600	27877	1850	1850	1850	1850	0
77	20240408	192500	27877	1850	1850	1850	1850	0
78	20240408	192400	27877	1850	1850	1850	1850	0
79	20240408	192300	27877	1850	1850	1850	1850	0
80	20240408	192200	27877	1850	1850	1850	1850	0
81	20240408	192100	27877	1850	1850	1850	1850	0
82	20240408	192000	27877	1850	1850	1850	1850	0
83	20240408	191900	27877	1850	1850	1850	1850	0
84	20240408	191800	27877	1850	1850	1850	1850	0
85	20240408	191700	27877	1850	1850	1850	1850	0
86	20240408	191600	27877	1850	1850	1850	1850	0
87	20240408	191500	27877	1850	1850	1850	1850	0
88	20240408	191400	27877	1850	1850	1850	1850	0
89	20240408	191300	27877	1850	1850	1850	1850	0
90	20240408	191200	27877	1850	1850	1850	1850	0
91	20240408	191100	27877	1850	1850	1850	1850	0
92	20240408	191000	27877	1850	1849	1850	1849	10
93	20240408	190900	27877	1850	1850	1850	1850	0
94	20240408	190800	27877	1850	1850	1850	1850	0
95	20240408	190700	27877	1850	1850	1850	1850	0
96	20240408	190600	27877	1850	1850	1850	1850	0
97	20240408	190500	27877	1850	1850	1850	1850	0
98	20240408	190400	27877	1850	1850	1850	1850	0
99	20240408	190300	27877	1850	1850	1850	1850	0
100	20240408	190200	27877	1850	1850	1850	1850	0
101	20240408	190100	27877	1850	1850	1850	1850	0
102	20240408	190000	27877	1850	1850	1850	1850	0
103	20240408	185900	27877	1850	1850	1850	1850	0
104	20240408	185800	27877	1850	1850	1850	1850	0
105	20240408	185700	27877	1850	1850	1850	1850	0
106	20240408	185600	27877	1850	1850	1850	1850	0
107	20240408	185500	27877	1850	1850	1850	1850	0
108	20240408	185400	27877	1850	1850	1850	1850	0
109	20240408	185300	27877	1850	1850	1850	1850	0
110	20240408	185200	27877	1850	1850	1850	1850	0
111	20240408	185100	27877	1850	1850	1850	1850	0
112	20240408	185000	27877	1850	1850	1850	1850	0
113	20240408	184900	27877	1850	1850	1850	1850	0
114	20240408	184800	27877	1850	1850	1850	1850	0
115	20240408	184700	27877	1850	1850	1850	1850	0
116	20240408	184600	27877	1850	1850	1850	1850	0
117	20240408	184500	27877	1850	1850	1850	1850	0
118	20240408	184400	27877	1850	1850	1850	1850	0
119	20240408	184300	27877	1850	1850	1850	1850	0
120	20240408	184200	27877	1850	1850	1850	1850	0
121	20240408	184100	27877	1850	1850	1850	1850	0
122	20240408	184000	27877	1850	1849	1850	1849	10
123	20240408	183900	27877	1850	1850	1850	1850	0
124	20240408	183800	27877	1850	1850	1850	1850	0
125	20240408	183700	27877	1850	1850	1850	1850	0
126	20240408	183600	27877	1850	1850	1850	1850	0
127	20240408	183500	27877	1850	1850	1850	1850	0
128	20240408	183400	27877	1850	1850	1850	1850	0
129	20240408	183300	27877	1850	1850	1850	1850	0
130	20240408	183200	27877	1850	1850	1850	1850	0
131	20240408	183100	27877	1850	1850	1850	1850	0
132	20240408	183000	27877	1850	1850	1850	1850	0
133	20240408	182900	27877	1850	1850	1850	1850	0
134	20240408	182800	27877	1850	1850	1850	1850	0
135	20240408	182700	27877	1850	1850	1850	1850	0
136	20240408	182600	27877	1850	1850	1850	1850	0
137	20240408	182500	27877	1850	1850	1850	1850	0
138	20240408	182400	27877	1850	1850	1850	1850	0
139	20240408	182300	27877	1850	1850	1850	1850	0
140	20240408	182200	27877	1850	1850	1850	1850	0
141	20240408	182100	27877	1850	1850	1850	1850	0
142	20240408	182000	27877	1850	1850	1850	1850	0
143	20240408	181900	27877	1850	1850	1850	1850	0
144	20240408	181800	27877	1850	1850	1850	1850	0
145	20240408	181700	27877	1850	1850	1850	1850	0
146	20240408	181600	27877	1850	1850	1850	1850	0
147	20240408	181500	27877	1850	1850	1850	1850	0
148	20240408	181400	27877	1850	1850	1850	1850	0
149	20240408	181300	27877	1850	1850	1850	1850	0
150	20240408	181200	27877	1850	1850	1850	1850	0
151	20240408	181100	27877	1850	1850	1850	1850	0
152	20240408	181000	27877	1850	1849	1850	1849	10
153	20240408	180900	27877	1850	1850	1850	1850	0
154	20240408	180800	27877	1850	1850	1850	1850	0
155	20240408	180700	27877	1850	1850	1850	1850	0
156	20240408	180600	27877	1850	1850	1850	1850	0
157	20240408	180500	27877	1850	1850	1850	1850	0
158	20240408	180400	27877	1850	1850	1850	1850	0
159	20240408	180300	27877	1850	1850	1850	1850	0
160	20240408	180200	27877	1850	1850	1850	1850	0
161	20240408	180100	27877	1850	1850	1850	1850	0
162	20240408	180000	27877	1850	1850	1850	1850	0
163	20240408	175900	27877	1850	1850	1850	1850	0
164	20240408	175800	27877	1850	1850	1850	1850	0
165	20240408	175700	27877	1850	1850	1850	1850	0
166	20240408	175600	27877	1850	1850	1850	1850	0
167	20240408	175500	27877	1850	1850	1850	1850	0
168	20240408	175400	27877	1850	1850	1850	1850	0
169	20240408	175300	27877	1850	1850	1850	1850	0
170	20240408	175200	27877	1850	1850	1850	1850	0
171	20240408	175100	27877	1850	1850	1850	1850	0
172	20240408	175000	27877	1850	1850	1850	1850	0
173	20240408	174900	27877	1850	1850	1850	1850	0
174	20240408	174800	27877	1850	1850	1850	1850	0
175	20240408	174700	27877	1850	1850	1850	1850	0
176	20240408	174600	27877	1850	1850	1850	1850	0
177	20240408	174500	27877	1850	1850	1850	1850	0
178	20240408	174400	27877	1850	1850	1850	1850	0
179	20240408	174300	27877	1850	1850	1850	1850	0
180	20240408	174200	27877	1850	1850	1850	1850	0
181	20240408	174100	27877	1850	1850	1850	1850	0
182	20240408	174000	27877	1850	1849	1850	1849	10
183	20240408	173900	27877	1850	1850	1850	1850	0
184	20240408	173800	27877	1850	1850	1850	1850	0
185	20240408	173700	27877	1850	1850	1850	1850	0
186	20240408	173600	27877	1850	1850	1850	1850	0
187	20240408	173500	27877	1850	1850	1850	1850	0
188	20240408	173400	27877	1850	1850	1850	1850	0
189	20240408	173300	27877	1850	1850	1850	1850	0
190	20240408	173200	27877	1850	1850	1850	1850	0
191	20240408	173100	27877	1850	1850	1850	1850	0
192	20240408	173000	27877	1850	1850	1850	1850	0
193	20240408	172900	27877	1850	1850	1850	1850	0
194	20240408	172800	27877	1850	1850	1850	1850	0
195	20240408	172700	27877	1850	1850	1850	1850	0
196	20240408	172600	27877	1850	1850	1850	1850	0
197	20240408	172500	27877	1850	1850	1850	1850	0
198	20240408	172400	27877	1850	1850	1850	1850	0
199	20240408	172300	27877	1850	1850	1850	1850	0
200	20240408	172200	27877	1850	1850	1850	1850	0
201	20240408	172100	27877	1850	1850	1850	1850	0
202	20240408	172000	27877	1850	1850	1850	1850	0
203	20240408	171900	27877	1850	1850	1850	1850	0
204	20240408	171800	27877	1850	1850	1850	1850	0
205	20240408	171700	27877	1850	1850	1850	1850	0
206	20240408	171600	27877	1850	1850	1850	1850	0
207	20240408	171500	27877	1850	1850	1850	1850	0
208	20240408	171400	27877	1850	1850	1850	1850	0
209	20240408	171300	27877	1850	1850	1850	1850	0
210	20240408	171200	27877	1850	1850	1850	1850	0
211	20240408	171100	27877	1850	1850	1850	1850	0
212	20240408	171000	27877	1850	1849	1850	1849	10
213	20240408	170900	27877	1850	1850	1850	1850	0
214	20240408	170800	27877	1850	1850	1850	1850	0
215	20240408	170700	27877	1850	1850	1850	1850	0
216	20240408	170600	27877	1850	1850	1850	1850	0
217	20240408	170500	27877	1850	1850	1850	1850	0
218	20240408	170400	27877	1850	1850	1850	1850	0
219	20240408	170300	27877	1850	1850	1850	1850	0
220	20240408	170200	27877	1850	1850	1850	1850	0
221	20240408	170100	27877	1850	1850	1850	1850	0
222	20240408	170000	27877	1850	1850	1850	1850	0
223	20240408	165900	27877	1850	1850	1850	1850	0
224	20240408	165800	27877	1850	1850	1850	1850	0
225	20240408	165700	27877	1850	1850	1850	1850	0
226	20240408	165600	27877	1850	1850	1850	1850	0
227	20240408	165500	27877	1850	1850	1850	1850	0
228	20240408	165400	27877	1850	1850	1850	1850	0
229	20240408	165300	27877	1850	1850	1850	1850	0
230	20240408	165200	27877	1850	1850	1850	1850	0
231	20240408	165100	27877	1850	1850	1850	1850	0
232	20240408	165000	27877	1850	1850	1850	1850	0
233	20240408	164900	27877	1850	1850	1850	1850	0
234	20240408	164800	27877	1850	1850	1850	1850	0
235	20240408	164700	27877	1850	1850	1850	1850	0
236	20240408	164600	27877	1850	1850	1850	1850	0
237	20240408	164500	27877	1850	1850	1850	1850	0
238	20240408	164400	27877	1850	1850	1850	1850	0
239	20240408	164300	27877	1850	1850	1850	1850	0
240	20240408	164200	27877	1850	1850	1850	1850	0
241	20240408	164100	27877	1850	1850	1850	1850	0
242	20240408	164000	27877	1850	1849	1850	1849	10
243	20240408	163900	27877	1850	1850	1850	1850	0
244	20240408	163800	27877	1850	1850	1850	1850	0
245	20240408	163700	27877	1850	1850	1850	1850	0
246	20240408	163600	27877	1850	1850	1850	1850	0
247	20240408	163500	27877	1850	1850	1850	1850	0
248	20240408	163400	27877	1850	1850	1850	1850	0
249	20240408	163300	27877	1850	1850	1850	1850	0
250	20240408	163200	27877	1850	1850	1850	1850	0
251	20240408	163100	27877	1850	1850	1850	1850	0
252	20240408	163000	27877	1850	1850	1850	1850	0
253	20240408	162900	27877	1850	1850	1850	1850	0
254	20240408	162800	27877	1850	1850	1850	1850	0
255	20240408	162700	27877	1850	1850	1850	1850	0
256	20240408	162600	27877	1850	1850	1850	1850	0
257	20240408	162500	27877	1850	1850	1850	1850	0
258	20240408	162400	27877	1850	1850	1850	1850	0
259	20240408	162300	27877	1850	1850	1850	1850	0
260	20240408	162200	27877	1850	1850	1850	1850	0
261	20240408	162100	27877	1850	1850	1850	1850	0
262	20240408	162000	27877	1850	1850	1850	1850	0
263	20240408	161900	27877	1850	1850	1850	1850	0
264	20240408	161800	27877	1850	1850	1850	1850	0
265	20240408	161700	27877	1850	1850	1850	1850	0
266	20240408	161600	27877	1850	1850	1850	1850	0
267	20240408	161500	27877	1850	1850	1850	1850	0
268	20240408	161400	27877	1850	1850	1850	1850	0
269	20240408	161300	27877	1850	1850	1850	1850	0
270	20240408	161200	27877	1850	1850	1850	1850	0
271	20240408	161100	27877	1850	1850	1850	1850	0
272	20240408	161000	27877	1850	1849	1850	1849	10
273	20240408	160900	27877	1850	1850	1850	1850	0
274	20240408	160800	27877	1850	1850	1850	1850	0
275	20240408	160700	27877	1850	1850	1850	1850	0
276	20240408	160600	27877	1850	1850	1850	1850	0
277	20240408	160500	27877	1850	1850	1850	1850	0
278	20240408	160400	27877	1850	1850	1850	1850	0
279	20240408	160300	27877	1850	1850	1850	1850	0
280	20240408	160200	27877	1850	1850	1850	1850	0
281	20240408	160100	27877	1850	1850	1850	1850	0
282	20240408	160000	27877	1850	1850	1850	1850	0
283	20240408	155900	27877	1850	1850	1850	1850	0
284	20240408	155800	27877	1850	1850	1850	1850	0
285	20240408	155700	27877	1850	1850	1850	1850	0
286	20240408	155600	27877	1850	1850	1850	1850	0
287	20240408	155500	27877	1850	1850	1850	1850	0
288	20240408	155400	27877	1850	1850	1850	1850	0
289	20240408	155300	27877	1850	1850	1850	1850	0
290	20240408	155200	27877	1850	1850	1850	1850	0
291	20240408	155100	27877	1850	1850	1850	1850	0
292	20240408	155000	27877	1850	1850	1850	1850	0
293	20240408	154900	27877	1850	1850	1850	1850	0
294	20240408	154800	27877	1850	1850	1850	1850	0
295	20240408	154700	27877	1850	1850	1850	1850	0
296	20240408	154600	27877	1850	1850	1850	1850	0
297	20240408	154500	27877	1850	1850	1850	1850	0
298	20240408	154400	27877	1850	1850	1850	1850	0
299	20240408	154300	27877	1850	1850	1850	1850	0
300	20240408	154200	27877	1850	1850	1850	1850	0
301	20240408	154100	27877	1850	1850	1850	1850	0
302	20240408	154000	27877	1850	1849	1850	1849	10
303	20240408	153900	27877	1850	1850	1850	1850	0
304	20240408	153800	27877	1850	1850	1850	1850	0
305	20240408	153700	27877	1850	1850	1850	1850	0
306	20240408	153600	27877	1850	1850	1850	1850	0
307	20240408	153500	27877	1850	1850	1850	1850	0
308	20240408	153400	27877	1850	1850	1850	1850	0
309	20240408	153300	27877	1850	1850	1850	1850	0
310	20240408	153200	27877	1850	1850	1850	1850	0
311	20240408	153100	27877	1850	1850	1850	1850	0
312	20240408	153000	27877	1850	1850	1850	1850	0
313	20240408	152900	27877	1850	1850	1850	1850	0
314	20240408	152800	27877	1850	1850	1850	1850	0
315	20240408	152700	27877	1850	1850	1850	1850	0
316	20240408	152600	27877	1850	1850	1850	1850	0
317	20240408	152500	27877	1850	1850	1850	1850	0
318	20240408	152400	27877	1850	1850	1850	1850	0
319	20240408	152300	27877	1850	1850	1850	1850	0
320	20240408	152200	27877	1850	1850	1850	1850	0
321	20240408	152100	27877	1850	1850	1850	1850	0
322	20240408	152000	27877	1850	1850	1850	1850	0
323	20240408	151900	27877	1850	1850	1850	1850	0
324	20240408	151800	27877	1850	1850	1850	1850	0
325	20240408	151700	27877	1850	1850	1850	1850	0
326	20240408	151600	27877	1850	1850	1850	1850	0
327	20240408	151500	27877	1850	1850	1850	1850	0
328	20240408	151400	27877	1850	1850	1850	1850	0
329	20240408	151300	27877	1850	1850	1850	1850	0
330	20240408	151200	27877	1850	1850	1850	1850	0
331	20240408	151100	27877	1850	1850	1850	1850	0
332	20240408	151000	27877	1850	1849	1850	1849	10
333	20240408	150900	9379	1850	1850	1850	1850	0
334	20240408	150800	9379	1850	1850	1850	1850	0
335	20240408	150700	9379	1850	1850	1850	1850	0
336	20240408	150600	9379	1850	1850	1850	1850	0
337	20240408	150500	9379	1850	1850	1850	1850	0
338	20240408	150400	9379	1850	1850	1850	1850	0
339	20240408	150300	9379	1850	1850	1850	1850	0
340	20240408	150200	9379	1850	1850	1850	1850	0
341	20240408	150100	9379	1850	1850	1850	1850	0
342	20240408	150000	9379	1850	1850	1850	1850	0
343	20240408	145900	9379	1850	1850	1850	1850	0
344	20240408	145800	9379	1850	1850	1850	1850	0
345	20240408	145700	9379	1850	1850	1850	1850	0
346	20240408	145600	9379	1850	1850	1850	1850	0
347	20240408	145500	9379	1850	1850	1850	1850	0
348	20240408	145400	9379	1850	1850	1850	1850	0
349	20240408	145300	9379	1850	1850	1850	1850	0
350	20240408	145200	9379	1850	1850	1850	1850	0
351	20240408	145100	9379	1850	1850	1850	1850	0
352	20240408	145000	9379	1850	1850	1850	1850	0
353	20240408	144900	9379	1850	1850	1850	1850	0
354	20240408	144800	9379	1850	1850	1850	1850	0
355	20240408	144700	9379	1850	1850	1850	1850	0
356	20240408	144600	9379	1850	1850	1850	1850	0
357	20240408	144500	9379	1850	1850	1850	1850	0
358	20240408	144400	9379	1850	1850	1850	1850	0
359	20240408	144300	9379	1850	1850	1850	1850	0
360	20240408	144200	9379	1850	1850	1850	1850	0
361	20240408	144100	9379	1850	1850	1850	1850	0
362	20240408	144000	9379	1850	1850	1850	1850	0
363	20240408	143900	9379	1850	1850	1850	1850	0
364	20240408	143800	9379	1850	1850	1850	1850	0
365	20240408	143700	9379	1850	1850	1850	1850	0
366	20240408	143600	9379	1850	1850	1850	1850	0
367	20240408	143500	9379	1850	1850	1850	1850	0
368	20240408	143400	9379	1850	1850	1850	1850	0
369	20240408	143300	9379	1850	1850	1850	1850	0
370	20240408	143200	9379	1850	1850	1850	1850	0
371	20240408	143100	9379	1850	1850	1850	1850	0
372	20240408	143000	9379	1850	1850	1850	1850	0
373	20240408	142900	9379	1850	1850	1850	1850	0
374	20240408	142800	9379	1850	1850	1850	1850	0
375	20240408	142700	9379	1850	1850	1850	1850	0
376	20240408	142600	9379	1850	1850	1850	1850	0
377	20240408	142500	9379	1850	1850	1850	1850	0
378	20240408	142400	9379	1850	1850	1850	1850	0
379	20240408	142300	9379	1850	1850	1850	1850	0
380	20240408	142200	9379	1850	1850	1850	1850	0
381	20240408	142100	9379	1850	1850	1850	1850	0
382	20240408	142000	9379	1850	1850	1850	1850	0
383	20240408	141900	9379	1850	1850	1850	1850	0
384	20240408	141800	9379	1850	1850	1850	1850	0
385	20240408	141700	9379	1850	1850	1850	1850	0
386	20240408	141600	9379	1850	1850	1850	1850	2
387	20240408	141500	5679	1890	1890	1890	1890	0
388	20240408	141400	5679	1890	1890	1890	1890	0
389	20240408	141300	5679	1890	1890	1890	1890	0
390	20240408	141200	5679	1890	1890	1890	1890	0
391	20240408	141100	5679	1890	1890	1890	1890	0
392	20240408	141000	5679	1890	1890	1890	1890	0
393	20240408	140900	5679	1890	1890	1890	1890	0
394	20240408	140800	5679	1890	1890	1890	1890	0
395	20240408	140700	5679	1890	1890	1890	1890	0
396	20240408	140600	5679	1890	1890	1890	1890	0
397	20240408	140500	5679	1890	1890	1890	1890	0
398	20240408	140400	5679	1890	1890	1890	1890	0
399	20240408	140300	5679	1890	1890	1890	1890	0
400	20240408	140200	5679	1890	1890	1890	1890	0
401	20240408	140100	5679	1890	1890	1890	1890	0
402	20240408	140000	5679	1890	1890	1890	1890	0
403	20240408	135900	5679	1890	1890	1890	1890	0
404	20240408	135800	5679	1890	1890	1890	1890	0
405	20240408	135700	5679	1890	1890	1890	1890	0
406	20240408	135600	5679	1890	1890	1890	1890	0
407	20240408	135500	5679	1890	1890	1890	1890	0
408	20240408	135400	5679	1890	1890	1890	1890	0
409	20240408	135300	5679	1890	1890	1890	1890	0
410	20240408	135200	5679	1890	1890	1890	1890	0
411	20240408	135100	5679	1890	1890	1890	1890	0
412	20240408	135000	5679	1890	1890	1890	1890	0
413	20240408	134900	5679	1890	1890	1890	1890	0
414	20240408	134800	5679	1890	1890	1890	1890	0
415	20240408	134700	5679	1890	1890	1890	1890	0
416	20240408	134600	5679	1890	1890	1890	1890	0
417	20240408	134500	5679	1890	1890	1890	1890	0
418	20240408	134400	5679	1890	1890	1890	1890	0
419	20240408	134300	5679	1890	1890	1890	1890	0
420	20240408	134200	5679	1890	1890	1890	1890	0
421	20240408	134100	5679	1890	1890	1890	1890	0
422	20240408	134000	5679	1890	1890	1890	1890	0
423	20240408	133900	5679	1890	1890	1890	1890	0
424	20240408	133800	5679	1890	1890	1890	1890	0
425	20240408	133700	5679	1890	1890	1890	1890	0
426	20240408	133600	5679	1890	1890	1890	1890	0
427	20240408	133500	5679	1890	1890	1890	1890	0
428	20240408	133400	5679	1890	1890	1890	1890	0
429	20240408	133300	5679	1890	1890	1890	1890	0
430	20240408	133200	5679	1890	1890	1890	1890	0
431	20240408	133100	5679	1890	1890	1890	1890	0
432	20240408	133000	5679	1890	1890	1890	1890	0
433	20240408	132900	5679	1890	1890	1890	1890	0
434	20240408	132800	5679	1890	1890	1890	1890	0
435	20240408	132700	5679	1890	1890	1890	1890	0
436	20240408	132600	5679	1890	1890	1890	1890	0
437	20240408	132500	5679	1890	1890	1890	1890	0
438	20240408	132400	5679	1890	1890	1890	1890	0
439	20240408	132300	5679	1890	1890	1890	1890	0
440	20240408	132200	5679	1890	1890	1890	1890	0
441	20240408	132100	5679	1890	1890	1890	1890	0
442	20240408	132000	5679	1890	1890	1890	1890	0
443	20240408	131900	5679	1890	1890	1890	1890	0
444	20240408	131800	5679	1890	1890	1890	1890	0
445	20240408	131700	5679	1890	1890	1890	1890	0
446	20240408	131600	5679	1890	1890	1890	1890	0
447	20240408	131500	5679	1890	1890	1890	1890	0
448	20240408	131400	5679	1890	1890	1890	1890	0
449	20240408	131300	5679	1890	1890	1890	1890	0
450	20240408	131200	5679	1890	1890	1890	1890	0
451	20240408	131100	5679	1890	1890	1890	1890	0
452	20240408	131000	5679	1890	1890	1890	1890	0
453	20240408	130900	5679	1890	1890	1890	1890	0
454	20240408	130800	5679	1890	1890	1890	1890	0
455	20240408	130700	5679	1890	1890	1890	1890	0
456	20240408	130600	5679	1890	1890	1890	1890	0
457	20240408	130500	5679	1890	1890	1890	1890	0
458	20240408	130400	5679	1890	1890	1890	1890	0
459	20240408	130300	5679	1890	1890	1890	1890	0
460	20240408	130200	5679	1890	1890	1890	1890	0
461	20240408	130100	5679	1890	1890	1890	1890	0
462	20240408	130000	5679	1890	1890	1890	1890	0
463	20240408	125900	5679	1890	1890	1890	1890	0
464	20240408	125800	5679	1890	1890	1890	1890	0
465	20240408	125700	5679	1890	1890	1890	1890	0
466	20240408	125600	5679	1890	1890	1890	1890	0
467	20240408	125500	5679	1890	1890	1890	1890	0
468	20240408	125400	5679	1890	1890	1890	1890	0
469	20240408	125300	5679	1890	1890	1890	1890	0
470	20240408	125200	5679	1890	1890	1890	1890	0
471	20240408	125100	5679	1890	1890	1890	1890	0
472	20240408	125000	5679	1890	1890	1890	1890	0
473	20240408	124900	5679	1890	1890	1890	1890	0
474	20240408	124800	5679	1890	1890	1890	1890	0
475	20240408	124700	5679	1890	1890	1890	1890	0
476	20240408	124600	5679	1890	1890	1890	1890	0
477	20240408	124500	5679	1890	1890	1890	1890	0
478	20240408	124400	5679	1890	1890	1890	1890	0
479	20240408	124300	5679	1890	1890	1890	1890	0
480	20240408	124200	5679	1890	1890	1890	1890	0
481	20240408	124100	5679	1890	1890	1890	1890	0
482	20240408	124000	5679	1890	1890	1890	1890	0
483	20240408	123900	5679	1890	1890	1890	1890	0
484	20240408	123800	5679	1890	1890	1890	1890	0
485	20240408	123700	5679	1890	1890	1890	1890	0
486	20240408	123600	5679	1890	1890	1890	1890	0
487	20240408	123500	5679	1890	1890	1890	1890	0
488	20240408	123400	5679	1890	1890	1890	1890	0
489	20240408	123300	5679	1890	1890	1890	1890	0
490	20240408	123200	5679	1890	1890	1890	1890	0
491	20240408	123100	5679	1890	1890	1890	1890	0
492	20240408	123000	5679	1890	1890	1890	1890	0
493	20240408	122900	5679	1890	1890	1890	1890	0
494	20240408	122800	5679	1890	1890	1890	1890	0
495	20240408	122700	5679	1890	1890	1890	1890	0
496	20240408	122600	5679	1890	1890	1890	1890	0
497	20240408	122500	5679	1890	1890	1890	1890	0
498	20240408	122400	5679	1890	1890	1890	1890	0
499	20240408	122300	5679	1890	1890	1890	1890	0
500	20240408	122200	5679	1890	1890	1890	1890	0
501	20240408	122100	5679	1890	1890	1890	1890	0
502	20240408	122000	5679	1890	1890	1890	1890	0
503	20240408	121900	5679	1890	1890	1890	1890	0
504	20240408	121800	5679	1890	1890	1890	1890	0
505	20240408	121700	5679	1890	1890	1890	1890	0
506	20240408	121600	5679	1890	1890	1890	1890	0
507	20240408	121500	5679	1890	1890	1890	1890	0
508	20240408	121400	5679	1890	1890	1890	1890	0
509	20240408	121300	5679	1890	1890	1890	1890	0
510	20240408	121200	5679	1890	1890	1890	1890	0
511	20240408	121100	5679	1890	1890	1890	1890	0
512	20240408	121000	5679	1890	1890	1890	1890	0
513	20240408	120900	5679	1890	1890	1890	1890	0
514	20240408	120800	5679	1890	1890	1890	1890	0
515	20240408	120700	5679	1890	1890	1890	1890	0
516	20240408	120600	5679	1890	1890	1890	1890	0
517	20240408	120500	5679	1890	1890	1890	1890	0
518	20240408	120400	5679	1890	1890	1890	1890	0
519	20240408	120300	5679	1890	1890	1890	1890	0
520	20240408	120200	5679	1890	1890	1890	1890	0
521	20240408	120100	5679	1890	1890	1890	1890	0
522	20240408	120000	5679	1890	1890	1890	1890	0
523	20240408	115900	5679	1890	1890	1890	1890	0
524	20240408	115800	5679	1890	1890	1890	1890	0
525	20240408	115700	5679	1890	1890	1890	1890	0
526	20240408	115600	5679	1890	1890	1890	1890	0
527	20240408	115500	5679	1890	1890	1890	1890	0
528	20240408	115400	5679	1890	1890	1890	1890	0
529	20240408	115300	5679	1890	1890	1890	1890	0
530	20240408	115200	5679	1890	1890	1890	1890	0
531	20240408	115100	5679	1890	1890	1890	1890	0
532	20240408	115000	5679	1890	1890	1890	1890	0
533	20240408	114900	5679	1890	1890	1890	1890	0
534	20240408	114800	5679	1890	1890	1890	1890	0
535	20240408	114700	5679	1890	1890	1890	1890	0
536	20240408	114600	5679	1890	1890	1890	1890	0
537	20240408	114500	5679	1890	1890	1890	1890	0
538	20240408	114400	5679	1890	1890	1890	1890	0
539	20240408	114300	5679	1890	1890	1890	1890	0
540	20240408	114200	5679	1890	1890	1890	1890	0
541	20240408	114100	5679	1890	1890	1890	1890	0
542	20240408	114000	5679	1890	1890	1890	1890	0
543	20240408	113900	5679	1890	1890	1890	1890	0
544	20240408	113800	5679	1890	1890	1890	1890	0
545	20240408	113700	5679	1890	1890	1890	1890	0
546	20240408	113600	5679	1890	1890	1890	1890	0
547	20240408	113500	5679	1890	1890	1890	1890	0
548	20240408	113400	5679	1890	1890	1890	1890	0
549	20240408	113300	5679	1890	1890	1890	1890	0
550	20240408	113200	5679	1890	1890	1890	1890	0
551	20240408	113100	5679	1890	1890	1890	1890	0
552	20240408	113000	5679	1890	1890	1890	1890	0
553	20240408	112900	5679	1890	1890	1890	1890	0
554	20240408	112800	5679	1890	1890	1890	1890	0
555	20240408	112700	5679	1890	1890	1890	1890	0
556	20240408	112600	5679	1890	1890	1890	1890	0
557	20240408	112500	5679	1890	1890	1890	1890	0
558	20240408	112400	5679	1890	1890	1890	1890	0
559	20240408	112300	5679	1890	1890	1890	1890	0
560	20240408	112200	5679	1890	1890	1890	1890	0
561	20240408	112100	5679	1890	1890	1890	1890	0
562	20240408	112000	5679	1890	1890	1890	1890	0
563	20240408	111900	5679	1890	1890	1890	1890	0
564	20240408	111800	5679	1890	1890	1890	1890	0
565	20240408	111700	5679	1890	1890	1890	1890	0
566	20240408	111600	5679	1890	1890	1890	1890	0
567	20240408	111500	5679	1890	1890	1890	1890	0
568	20240408	111400	5679	1890	1890	1890	1890	0
569	20240408	111300	5679	1890	1890	1890	1890	0
570	20240408	111200	5679	1890	1890	1890	1890	0
571	20240408	111100	5679	1890	1890	1890	1890	0
572	20240408	111000	5679	1890	1890	1890	1890	0
573	20240408	110900	5679	1890	1890	1890	1890	0
574	20240408	110800	5679	1890	1890	1890	1890	0
575	20240408	110700	5679	1890	1890	1890	1890	0
576	20240408	110600	5679	1890	1890	1890	1890	0
577	20240408	110500	5679	1890	1890	1890	1890	0
578	20240408	110400	5679	1890	1890	1890	1890	0
579	20240408	110300	5679	1890	1890	1890	1890	0
580	20240408	110200	5679	1890	1890	1890	1890	0
581	20240408	110100	5679	1890	1890	1890	1890	0
582	20240408	110000	5679	1890	1890	1890	1890	0
583	20240408	105900	5679	1890	1890	1890	1890	0
584	20240408	105800	5679	1890	1890	1890	1890	0
585	20240408	105700	5679	1890	1890	1890	1890	0
586	20240408	105600	5679	1890	1890	1890	1890	0
587	20240408	105500	5679	1890	1890	1890	1890	0
588	20240408	105400	5679	1890	1890	1890	1890	0
589	20240408	105300	5679	1890	1890	1890	1890	0
590	20240408	105200	5679	1890	1890	1890	1890	0
591	20240408	105100	5679	1890	1890	1890	1890	0
592	20240408	105000	5679	1890	1890	1890	1890	0
593	20240408	104900	5679	1890	1890	1890	1890	0
594	20240408	104800	5679	1890	1890	1890	1890	0
595	20240408	104700	5679	1890	1890	1890	1890	0
596	20240408	104600	5679	1890	1890	1890	1890	0
597	20240408	104500	5679	1890	1890	1890	1890	0
598	20240408	104400	5679	1890	1890	1890	1890	0
599	20240408	104300	5679	1890	1890	1890	1890	0
600	20240408	104200	5679	1890	1890	1890	1890	0
601	20240408	104100	5679	1890	1890	1890	1890	0
602	20240408	104000	5679	1890	1890	1890	1890	0
603	20240408	103900	5679	1890	1890	1890	1890	0
604	20240408	103800	5679	1890	1890	1890	1890	0
605	20240408	103700	5679	1890	1890	1890	1890	0
606	20240408	103600	5679	1890	1890	1890	1890	0
607	20240408	103500	5679	1890	1890	1890	1890	0
608	20240408	103400	5679	1890	1890	1890	1890	0
609	20240408	103300	5679	1890	1890	1890	1890	0
610	20240408	103200	5679	1890	1890	1890	1890	0
611	20240408	103100	5679	1890	1890	1890	1890	0
612	20240408	103000	5679	1890	1890	1890	1890	0
613	20240408	102900	5679	1890	1890	1890	1890	0
614	20240408	102800	5679	1890	1890	1890	1890	0
615	20240408	102700	5679	1890	1890	1890	1890	0
616	20240408	102600	5679	1890	1890	1890	1890	0
617	20240408	102500	5679	1890	1890	1890	1890	2
618	20240408	102400	1899	1899	1899	1899	1899	0
619	20240408	102300	1899	1899	1899	1899	1899	0
620	20240408	102200	1899	1899	1899	1899	1899	0
621	20240408	102100	1899	1899	1899	1899	1899	0
622	20240408	102000	1899	1899	1899	1899	1899	0
623	20240408	101900	1899	1899	1899	1899	1899	0
624	20240408	101800	1899	1899	1899	1899	1899	0
625	20240408	101700	1899	1899	1899	1899	1899	0
626	20240408	101600	1899	1899	1899	1899	1899	0
627	20240408	101500	1899	1899	1899	1899	1899	0
628	20240408	101400	1899	1899	1899	1899	1899	0
629	20240408	101300	1899	1899	1899	1899	1899	0
630	20240408	101200	1899	1899	1899	1899	1899	0
631	20240408	101100	1899	1899	1899	1899	1899	0
632	20240408	101000	1899	1899	1899	1899	1899	0
633	20240408	100900	1899	1899	1899	1899	1899	0
634	20240408	100800	1899	1899	1899	1899	1899	0
635	20240408	100700	1899	1899	1899	1899	1899	0
636	20240408	100600	1899	1899	1899	1899	1899	0
637	20240408	100500	1899	1899	1899	1899	1899	0
638	20240408	100400	1899	1899	1899	1899	1899	0
639	20240408	100300	1899	1899	1899	1899	1899	0
640	20240408	100200	1899	1899	1899	1899	1899	0
641	20240408	100100	1899	1899	1899	1899	1899	0
642	20240408	100000	1899	1899	1899	1899	1899	0
643	20240408	095900	1899	1899	1899	1899	1899	0
644	20240408	095800	1899	1899	1899	1899	1899	0
645	20240408	095700	1899	1899	1899	1899	1899	0
646	20240408	095600	1899	1899	1899	1899	1899	0
647	20240408	095500	1899	1899	1899	1899	1899	0
648	20240408	095400	1899	1899	1899	1899	1899	0
649	20240408	095300	1899	1899	1899	1899	1899	0
650	20240408	095200	1899	1899	1899	1899	1899	0
651	20240408	095100	1899	1899	1899	1899	1899	0
652	20240408	095000	1899	1899	1899	1899	1899	0
653	20240408	094900	1899	1899	1899	1899	1899	0
654	20240408	094800	1899	1899	1899	1899	1899	0
655	20240408	094700	1899	1899	1899	1899	1899	0
656	20240408	094600	1899	1899	1899	1899	1899	0
657	20240408	094500	1899	1899	1899	1899	1899	0
658	20240408	094400	1899	1899	1899	1899	1899	0
659	20240408	094300	1899	1899	1899	1899	1899	0
660	20240408	094200	1899	1899	1899	1899	1899	0
661	20240408	094100	1899	1899	1899	1899	1899	0
662	20240408	094000	1899	1899	1899	1899	1899	0
663	20240408	093900	1899	1899	1899	1899	1899	0
664	20240408	093800	1899	1899	1899	1899	1899	0
665	20240408	093700	1899	1899	1899	1899	1899	0
666	20240408	093600	1899	1899	1899	1899	1899	0
667	20240408	093500	1899	1899	1899	1899	1899	0
668	20240408	093400	1899	1899	1899	1899	1899	0
669	20240408	093300	1899	1899	1899	1899	1899	0
670	20240408	093200	1899	1899	1899	1899	1899	0
671	20240408	093100	1899	1899	1899	1899	1899	0
672	20240408	093000	1899	1899	1899	1899	1899	0
673	20240408	092900	1899	1899	1899	1899	1899	0
674	20240408	092800	1899	1899	1899	1899	1899	0
675	20240408	092700	1899	1899	1899	1899	1899	0
676	20240408	092600	1899	1899	1899	1899	1899	0
677	20240408	092500	1899	1899	1899	1899	1899	0
678	20240408	092400	1899	1899	1899	1899	1899	0
679	20240408	092300	1899	1899	1899	1899	1899	0
680	20240408	092200	1899	1899	1899	1899	1899	0
681	20240408	092100	1899	1899	1899	1899	1899	0
682	20240408	092000	1899	1899	1899	1899	1899	0
683	20240408	091900	1899	1899	1899	1899	1899	0
684	20240408	091800	1899	1899	1899	1899	1899	0
685	20240408	091700	1899	1899	1899	1899	1899	0
686	20240408	091600	1899	1899	1899	1899	1899	0
687	20240408	091500	1899	1899	1899	1899	1899	0
688	20240408	091400	1899	1899	1899	1899	1899	0
689	20240408	091300	1899	1899	1899	1899	1899	0
690	20240408	091200	1899	1899	1899	1899	1899	0
691	20240408	091100	1899	1899	1899	1899	1899	0
692	20240408	091000	1899	1899	1899	1899	1899	0
693	20240408	090900	1899	1899	1899	1899	1899	1
694	20240408	090800	0	1890	1890	1890	1890	0
695	20240408	090700	0	1890	1890	1890	1890	0
696	20240408	090600	0	1890	1890	1890	1890	0
697	20240408	090500	0	1890	1890	1890	1890	0
698	20240408	090400	0	1890	1890	1890	1890	0
699	20240408	090300	0	1890	1890	1890	1890	0
700	20240408	090200	0	1890	1890	1890	1890	0
701	20240408	090100	0	1890	1890	1890	1890	0
702	20240408	090000	0	1890	1890	1890	1890	0