KissMeData/116100/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195800	19776	1648	1648	1648	1648	12
3	20240419	195700	19776	1648	1648	1648	1648	0
4	20240419	195600	19776	1648	1648	1648	1648	0
5	20240419	195500	19776	1648	1648	1648	1648	0
6	20240419	195400	19776	1648	1648	1648	1648	0
7	20240419	195300	19776	1648	1648	1648	1648	0
8	20240419	195200	19776	1648	1648	1648	1648	0
9	20240419	195100	19776	1648	1648	1648	1648	0
10	20240419	195000	19776	1648	1648	1648	1648	0
11	20240419	194900	19776	1648	1648	1648	1648	0
12	20240419	194800	19776	1648	1648	1648	1648	0
13	20240419	194700	19776	1648	1648	1648	1648	0
14	20240419	194600	19776	1648	1648	1648	1648	0
15	20240419	194500	19776	1648	1648	1648	1648	0
16	20240419	194400	19776	1648	1648	1648	1648	0
17	20240419	194300	19776	1648	1648	1648	1648	0
18	20240419	194200	19776	1648	1648	1648	1648	0
19	20240419	194100	19776	1648	1648	1648	1648	0
20	20240419	194000	19776	1648	1648	1648	1648	0
21	20240419	193900	19776	1648	1648	1648	1648	0
22	20240419	193800	19776	1648	1648	1648	1648	0
23	20240419	193700	19776	1648	1648	1648	1648	0
24	20240419	193600	19776	1648	1648	1648	1648	0
25	20240419	193500	19776	1648	1648	1648	1648	0
26	20240419	193400	19776	1648	1648	1648	1648	0
27	20240419	193300	19776	1648	1648	1648	1648	0
28	20240419	193200	19776	1648	1648	1648	1648	0
29	20240419	193100	19776	1648	1648	1648	1648	0
30	20240419	193000	19776	1648	1648	1648	1648	0
31	20240419	192900	19776	1648	1648	1648	1648	0
32	20240419	192800	19776	1648	1648	1648	1648	12
33	20240419	192700	19776	1648	1648	1648	1648	0
34	20240419	192600	19776	1648	1648	1648	1648	0
35	20240419	192500	19776	1648	1648	1648	1648	0
36	20240419	192400	19776	1648	1648	1648	1648	0
37	20240419	192300	19776	1648	1648	1648	1648	0
38	20240419	192200	19776	1648	1648	1648	1648	0
39	20240419	192100	19776	1648	1648	1648	1648	0
40	20240419	192000	19776	1648	1648	1648	1648	0
41	20240419	191900	19776	1648	1648	1648	1648	0
42	20240419	191800	19776	1648	1648	1648	1648	0
43	20240419	191700	19776	1648	1648	1648	1648	0
44	20240419	191600	19776	1648	1648	1648	1648	0
45	20240419	191500	19776	1648	1648	1648	1648	0
46	20240419	191400	19776	1648	1648	1648	1648	0
47	20240419	191300	19776	1648	1648	1648	1648	0
48	20240419	191200	19776	1648	1648	1648	1648	0
49	20240419	191100	19776	1648	1648	1648	1648	0
50	20240419	191000	19776	1648	1648	1648	1648	0
51	20240419	190900	19776	1648	1648	1648	1648	0
52	20240419	190800	19776	1648	1648	1648	1648	0
53	20240419	190700	19776	1648	1648	1648	1648	0
54	20240419	190600	19776	1648	1648	1648	1648	0
55	20240419	190500	19776	1648	1648	1648	1648	0
56	20240419	190400	19776	1648	1648	1648	1648	0
57	20240419	190300	19776	1648	1648	1648	1648	0
58	20240419	190200	19776	1648	1648	1648	1648	0
59	20240419	190100	19776	1648	1648	1648	1648	0
60	20240419	190000	19776	1648	1648	1648	1648	0
61	20240419	185900	19776	1648	1648	1648	1648	0
62	20240419	185800	19776	1648	1648	1648	1648	12
63	20240419	185700	19776	1648	1648	1648	1648	0
64	20240419	185600	19776	1648	1648	1648	1648	0
65	20240419	185500	19776	1648	1648	1648	1648	0
66	20240419	185400	19776	1648	1648	1648	1648	0
67	20240419	185300	19776	1648	1648	1648	1648	0
68	20240419	185200	19776	1648	1648	1648	1648	0
69	20240419	185100	19776	1648	1648	1648	1648	0
70	20240419	185000	19776	1648	1648	1648	1648	0
71	20240419	184900	19776	1648	1648	1648	1648	0
72	20240419	184800	19776	1648	1648	1648	1648	0
73	20240419	184700	19776	1648	1648	1648	1648	0
74	20240419	184600	19776	1648	1648	1648	1648	0
75	20240419	184500	19776	1648	1648	1648	1648	0
76	20240419	184400	19776	1648	1648	1648	1648	0
77	20240419	184300	19776	1648	1648	1648	1648	0
78	20240419	184200	19776	1648	1648	1648	1648	0
79	20240419	184100	19776	1648	1648	1648	1648	0
80	20240419	184000	19776	1648	1648	1648	1648	0
81	20240419	183900	19776	1648	1648	1648	1648	0
82	20240419	183800	19776	1648	1648	1648	1648	0
83	20240419	183700	19776	1648	1648	1648	1648	0
84	20240419	183600	19776	1648	1648	1648	1648	0
85	20240419	183500	19776	1648	1648	1648	1648	0
86	20240419	183400	19776	1648	1648	1648	1648	0
87	20240419	183300	19776	1648	1648	1648	1648	0
88	20240419	183200	19776	1648	1648	1648	1648	0
89	20240419	183100	19776	1648	1648	1648	1648	0
90	20240419	183000	19776	1648	1648	1648	1648	0
91	20240419	182900	19776	1648	1648	1648	1648	0
92	20240419	182800	19776	1648	1648	1648	1648	12
93	20240419	182700	19776	1648	1648	1648	1648	0
94	20240419	182600	19776	1648	1648	1648	1648	0
95	20240419	182500	19776	1648	1648	1648	1648	0
96	20240419	182400	19776	1648	1648	1648	1648	0
97	20240419	182300	19776	1648	1648	1648	1648	0
98	20240419	182200	19776	1648	1648	1648	1648	0
99	20240419	182100	19776	1648	1648	1648	1648	0
100	20240419	182000	19776	1648	1648	1648	1648	0
101	20240419	181900	19776	1648	1648	1648	1648	0
102	20240419	181800	19776	1648	1648	1648	1648	0
103	20240419	181700	19776	1648	1648	1648	1648	0
104	20240419	181600	19776	1648	1648	1648	1648	0
105	20240419	181500	19776	1648	1648	1648	1648	0
106	20240419	181400	19776	1648	1648	1648	1648	0
107	20240419	181300	19776	1648	1648	1648	1648	0
108	20240419	181200	19776	1648	1648	1648	1648	0
109	20240419	181100	19776	1648	1648	1648	1648	0
110	20240419	181000	19776	1648	1648	1648	1648	0
111	20240419	180900	19776	1648	1648	1648	1648	0
112	20240419	180800	19776	1648	1648	1648	1648	0
113	20240419	180700	19776	1648	1648	1648	1648	0
114	20240419	180600	19776	1648	1648	1648	1648	0
115	20240419	180500	19776	1648	1648	1648	1648	0
116	20240419	180400	19776	1648	1648	1648	1648	0
117	20240419	180300	19776	1648	1648	1648	1648	0
118	20240419	180200	19776	1648	1648	1648	1648	0
119	20240419	180100	19776	1648	1648	1648	1648	0
120	20240419	180000	19776	1648	1648	1648	1648	0
121	20240419	175900	19776	1648	1648	1648	1648	0
122	20240419	175800	19776	1648	1648	1648	1648	12
123	20240419	175700	19776	1648	1648	1648	1648	0
124	20240419	175600	19776	1648	1648	1648	1648	0
125	20240419	175500	19776	1648	1648	1648	1648	0
126	20240419	175400	19776	1648	1648	1648	1648	0
127	20240419	175300	19776	1648	1648	1648	1648	0
128	20240419	175200	19776	1648	1648	1648	1648	0
129	20240419	175100	19776	1648	1648	1648	1648	0
130	20240419	175000	19776	1648	1648	1648	1648	0
131	20240419	174900	19776	1648	1648	1648	1648	0
132	20240419	174800	19776	1648	1648	1648	1648	0
133	20240419	174700	19776	1648	1648	1648	1648	0
134	20240419	174600	19776	1648	1648	1648	1648	0
135	20240419	174500	19776	1648	1648	1648	1648	0
136	20240419	174400	19776	1648	1648	1648	1648	0
137	20240419	174300	19776	1648	1648	1648	1648	0
138	20240419	174200	19776	1648	1648	1648	1648	0
139	20240419	174100	19776	1648	1648	1648	1648	0
140	20240419	174000	19776	1648	1648	1648	1648	0
141	20240419	173900	19776	1648	1648	1648	1648	0
142	20240419	173800	19776	1648	1648	1648	1648	0
143	20240419	173700	19776	1648	1648	1648	1648	0
144	20240419	173600	19776	1648	1648	1648	1648	0
145	20240419	173500	19776	1648	1648	1648	1648	0
146	20240419	173400	19776	1648	1648	1648	1648	0
147	20240419	173300	19776	1648	1648	1648	1648	0
148	20240419	173200	19776	1648	1648	1648	1648	0
149	20240419	173100	19776	1648	1648	1648	1648	0
150	20240419	173000	19776	1648	1648	1648	1648	0
151	20240419	172900	19776	1648	1648	1648	1648	0
152	20240419	172800	19776	1648	1648	1648	1648	12
153	20240419	172700	19776	1648	1648	1648	1648	0
154	20240419	172600	19776	1648	1648	1648	1648	0
155	20240419	172500	19776	1648	1648	1648	1648	0
156	20240419	172400	19776	1648	1648	1648	1648	0
157	20240419	172300	19776	1648	1648	1648	1648	0
158	20240419	172200	19776	1648	1648	1648	1648	0
159	20240419	172100	19776	1648	1648	1648	1648	0
160	20240419	172000	19776	1648	1648	1648	1648	0
161	20240419	171900	19776	1648	1648	1648	1648	0
162	20240419	171800	19776	1648	1648	1648	1648	0
163	20240419	171700	19776	1648	1648	1648	1648	0
164	20240419	171600	19776	1648	1648	1648	1648	0
165	20240419	171500	19776	1648	1648	1648	1648	0
166	20240419	171400	19776	1648	1648	1648	1648	0
167	20240419	171300	19776	1648	1648	1648	1648	0
168	20240419	171200	19776	1648	1648	1648	1648	0
169	20240419	171100	19776	1648	1648	1648	1648	0
170	20240419	171000	19776	1648	1648	1648	1648	0
171	20240419	170900	19776	1648	1648	1648	1648	0
172	20240419	170800	19776	1648	1648	1648	1648	0
173	20240419	170700	19776	1648	1648	1648	1648	0
174	20240419	170600	19776	1648	1648	1648	1648	0
175	20240419	170500	19776	1648	1648	1648	1648	0
176	20240419	170400	19776	1648	1648	1648	1648	0
177	20240419	170300	19776	1648	1648	1648	1648	0
178	20240419	170200	19776	1648	1648	1648	1648	0
179	20240419	170100	19776	1648	1648	1648	1648	0
180	20240419	170000	19776	1648	1648	1648	1648	0
181	20240419	165900	19776	1648	1648	1648	1648	0
182	20240419	165800	19776	1648	1648	1648	1648	12
183	20240419	165700	19776	1648	1648	1648	1648	0
184	20240419	165600	19776	1648	1648	1648	1648	0
185	20240419	165500	19776	1648	1648	1648	1648	0
186	20240419	165400	19776	1648	1648	1648	1648	0
187	20240419	165300	19776	1648	1648	1648	1648	0
188	20240419	165200	19776	1648	1648	1648	1648	0
189	20240419	165100	19776	1648	1648	1648	1648	0
190	20240419	165000	19776	1648	1648	1648	1648	0
191	20240419	164900	19776	1648	1648	1648	1648	0
192	20240419	164800	19776	1648	1648	1648	1648	0
193	20240419	164700	19776	1648	1648	1648	1648	0
194	20240419	164600	19776	1648	1648	1648	1648	0
195	20240419	164500	19776	1648	1648	1648	1648	0
196	20240419	164400	19776	1648	1648	1648	1648	0
197	20240419	164300	19776	1648	1648	1648	1648	0
198	20240419	164200	19776	1648	1648	1648	1648	0
199	20240419	164100	19776	1648	1648	1648	1648	0
200	20240419	164000	19776	1648	1648	1648	1648	0
201	20240419	163900	19776	1648	1648	1648	1648	0
202	20240419	163800	19776	1648	1648	1648	1648	0
203	20240419	163700	19776	1648	1648	1648	1648	0
204	20240419	163600	19776	1648	1648	1648	1648	0
205	20240419	163500	19776	1648	1648	1648	1648	0
206	20240419	163400	19776	1648	1648	1648	1648	0
207	20240419	163300	19776	1648	1648	1648	1648	0
208	20240419	163200	19776	1648	1648	1648	1648	0
209	20240419	163100	19776	1648	1648	1648	1648	0
210	20240419	163000	19776	1648	1648	1648	1648	0
211	20240419	162900	19776	1648	1648	1648	1648	0
212	20240419	162800	19776	1648	1648	1648	1648	12
213	20240419	162700	19776	1648	1648	1648	1648	0
214	20240419	162600	19776	1648	1648	1648	1648	0
215	20240419	162500	19776	1648	1648	1648	1648	0
216	20240419	162400	19776	1648	1648	1648	1648	0
217	20240419	162300	19776	1648	1648	1648	1648	0
218	20240419	162200	19776	1648	1648	1648	1648	0
219	20240419	162100	19776	1648	1648	1648	1648	0
220	20240419	162000	19776	1648	1648	1648	1648	0
221	20240419	161900	19776	1648	1648	1648	1648	0
222	20240419	161800	19776	1648	1648	1648	1648	0
223	20240419	161700	19776	1648	1648	1648	1648	0
224	20240419	161600	19776	1648	1648	1648	1648	0
225	20240419	161500	19776	1648	1648	1648	1648	0
226	20240419	161400	19776	1648	1648	1648	1648	0
227	20240419	161300	19776	1648	1648	1648	1648	0
228	20240419	161200	19776	1648	1648	1648	1648	0
229	20240419	161100	19776	1648	1648	1648	1648	0
230	20240419	161000	19776	1648	1648	1648	1648	0
231	20240419	160900	19776	1648	1648	1648	1648	0
232	20240419	160800	19776	1648	1648	1648	1648	0
233	20240419	160700	19776	1648	1648	1648	1648	0
234	20240419	160600	19776	1648	1648	1648	1648	0
235	20240419	160500	19776	1648	1648	1648	1648	0
236	20240419	160400	19776	1648	1648	1648	1648	0
237	20240419	160300	19776	1648	1648	1648	1648	0
238	20240419	160200	19776	1648	1648	1648	1648	0
239	20240419	160100	19776	1648	1648	1648	1648	0
240	20240419	160000	19776	1648	1648	1648	1648	0
241	20240419	155900	19776	1648	1648	1648	1648	0
242	20240419	155800	19776	1648	1648	1648	1648	12
243	20240419	155700	19776	1648	1648	1648	1648	0
244	20240419	155600	19776	1648	1648	1648	1648	0
245	20240419	155500	19776	1648	1648	1648	1648	0
246	20240419	155400	19776	1648	1648	1648	1648	0
247	20240419	155300	19776	1648	1648	1648	1648	0
248	20240419	155200	19776	1648	1648	1648	1648	0
249	20240419	155100	19776	1648	1648	1648	1648	0
250	20240419	155000	19776	1648	1648	1648	1648	0
251	20240419	154900	19776	1648	1648	1648	1648	0
252	20240419	154800	19776	1648	1648	1648	1648	0
253	20240419	154700	19776	1648	1648	1648	1648	0
254	20240419	154600	19776	1648	1648	1648	1648	0
255	20240419	154500	19776	1648	1648	1648	1648	0
256	20240419	154400	19776	1648	1648	1648	1648	0
257	20240419	154300	19776	1648	1648	1648	1648	0
258	20240419	154200	19776	1648	1648	1648	1648	0
259	20240419	154100	19776	1648	1648	1648	1648	0
260	20240419	154000	19776	1648	1648	1648	1648	0
261	20240419	153900	19776	1648	1648	1648	1648	0
262	20240419	153800	19776	1648	1648	1648	1648	0
263	20240419	153700	19776	1648	1648	1648	1648	0
264	20240419	153600	19776	1648	1648	1648	1648	0
265	20240419	153500	19776	1648	1648	1648	1648	0
266	20240419	153400	19776	1648	1648	1648	1648	0
267	20240419	153300	19776	1648	1648	1648	1648	0
268	20240419	153200	19776	1648	1648	1648	1648	0
269	20240419	153100	19776	1648	1648	1648	1648	0
270	20240419	153000	19776	1648	1648	1648	1648	12
271	20240419	152900	0	1654	1654	1654	1654	0
272	20240419	152800	0	1654	1654	1654	1654	0
273	20240419	152700	0	1654	1654	1654	1654	0
274	20240419	152600	0	1654	1654	1654	1654	0
275	20240419	152500	0	1654	1654	1654	1654	0
276	20240419	152400	0	1654	1654	1654	1654	0
277	20240419	152300	0	1654	1654	1654	1654	0
278	20240419	152200	0	1654	1654	1654	1654	0
279	20240419	152100	0	1654	1654	1654	1654	0
280	20240419	152000	0	1654	1654	1654	1654	0
281	20240419	151900	0	1654	1654	1654	1654	0
282	20240419	151800	0	1654	1654	1654	1654	0
283	20240419	151700	0	1654	1654	1654	1654	0
284	20240419	151600	0	1654	1654	1654	1654	0
285	20240419	151500	0	1654	1654	1654	1654	0
286	20240419	151400	0	1654	1654	1654	1654	0
287	20240419	151300	0	1654	1654	1654	1654	0
288	20240419	151200	0	1654	1654	1654	1654	0
289	20240419	151100	0	1654	1654	1654	1654	0
290	20240419	151000	0	1654	1654	1654	1654	0
291	20240419	150900	0	1654	1654	1654	1654	0
292	20240419	150800	0	1654	1654	1654	1654	0
293	20240419	150700	0	1654	1654	1654	1654	0
294	20240419	150600	0	1654	1654	1654	1654	0
295	20240419	150500	0	1654	1654	1654	1654	0
296	20240419	150400	0	1654	1654	1654	1654	0
297	20240419	150300	0	1654	1654	1654	1654	0
298	20240419	150200	0	1654	1654	1654	1654	0
299	20240419	150100	0	1654	1654	1654	1654	0
300	20240419	150000	0	1654	1654	1654	1654	0
301	20240419	145900	0	1654	1654	1654	1654	0
302	20240419	145800	0	1654	1654	1654	1654	0
303	20240419	145700	0	1654	1654	1654	1654	0
304	20240419	145600	0	1654	1654	1654	1654	0
305	20240419	145500	0	1654	1654	1654	1654	0
306	20240419	145400	0	1654	1654	1654	1654	0
307	20240419	145300	0	1654	1654	1654	1654	0
308	20240419	145200	0	1654	1654	1654	1654	0
309	20240419	145100	0	1654	1654	1654	1654	0
310	20240419	145000	0	1654	1654	1654	1654	0
311	20240419	144900	0	1654	1654	1654	1654	0
312	20240419	144800	0	1654	1654	1654	1654	0
313	20240419	144700	0	1654	1654	1654	1654	0
314	20240419	144600	0	1654	1654	1654	1654	0
315	20240419	144500	0	1654	1654	1654	1654	0
316	20240419	144400	0	1654	1654	1654	1654	0
317	20240419	144300	0	1654	1654	1654	1654	0
318	20240419	144200	0	1654	1654	1654	1654	0
319	20240419	144100	0	1654	1654	1654	1654	0
320	20240419	144000	0	1654	1654	1654	1654	0
321	20240419	143900	0	1654	1654	1654	1654	0
322	20240419	143800	0	1654	1654	1654	1654	0
323	20240419	143700	0	1654	1654	1654	1654	0
324	20240419	143600	0	1654	1654	1654	1654	0
325	20240419	143500	0	1654	1654	1654	1654	0
326	20240419	143400	0	1654	1654	1654	1654	0
327	20240419	143300	0	1654	1654	1654	1654	0
328	20240419	143200	0	1654	1654	1654	1654	0
329	20240419	143100	0	1654	1654	1654	1654	0
330	20240419	143000	0	1654	1654	1654	1654	0
331	20240419	142900	0	1654	1654	1654	1654	0
332	20240419	142800	0	1654	1654	1654	1654	0
333	20240419	142700	0	1654	1654	1654	1654	0
334	20240419	142600	0	1654	1654	1654	1654	0
335	20240419	142500	0	1654	1654	1654	1654	0
336	20240419	142400	0	1654	1654	1654	1654	0
337	20240419	142300	0	1654	1654	1654	1654	0
338	20240419	142200	0	1654	1654	1654	1654	0
339	20240419	142100	0	1654	1654	1654	1654	0
340	20240419	142000	0	1654	1654	1654	1654	0
341	20240419	141900	0	1654	1654	1654	1654	0
342	20240419	141800	0	1654	1654	1654	1654	0
343	20240419	141700	0	1654	1654	1654	1654	0
344	20240419	141600	0	1654	1654	1654	1654	0
345	20240419	141500	0	1654	1654	1654	1654	0
346	20240419	141400	0	1654	1654	1654	1654	0
347	20240419	141300	0	1654	1654	1654	1654	0
348	20240419	141200	0	1654	1654	1654	1654	0
349	20240419	141100	0	1654	1654	1654	1654	0
350	20240419	141000	0	1654	1654	1654	1654	0
351	20240419	140900	0	1654	1654	1654	1654	0
352	20240419	140800	0	1654	1654	1654	1654	0
353	20240419	140700	0	1654	1654	1654	1654	0
354	20240419	140600	0	1654	1654	1654	1654	0
355	20240419	140500	0	1654	1654	1654	1654	0
356	20240419	140400	0	1654	1654	1654	1654	0
357	20240419	140300	0	1654	1654	1654	1654	0
358	20240419	140200	0	1654	1654	1654	1654	0
359	20240419	140100	0	1654	1654	1654	1654	0
360	20240419	140000	0	1654	1654	1654	1654	0
361	20240419	135900	0	1654	1654	1654	1654	0
362	20240419	135800	0	1654	1654	1654	1654	0
363	20240419	135700	0	1654	1654	1654	1654	0
364	20240419	135600	0	1654	1654	1654	1654	0
365	20240419	135500	0	1654	1654	1654	1654	0
366	20240419	135400	0	1654	1654	1654	1654	0
367	20240419	135300	0	1654	1654	1654	1654	0
368	20240419	135200	0	1654	1654	1654	1654	0
369	20240419	135100	0	1654	1654	1654	1654	0
370	20240419	135000	0	1654	1654	1654	1654	0
371	20240419	134900	0	1654	1654	1654	1654	0
372	20240419	134800	0	1654	1654	1654	1654	0
373	20240419	134700	0	1654	1654	1654	1654	0
374	20240419	134600	0	1654	1654	1654	1654	0
375	20240419	134500	0	1654	1654	1654	1654	0
376	20240419	134400	0	1654	1654	1654	1654	0
377	20240419	134300	0	1654	1654	1654	1654	0
378	20240419	134200	0	1654	1654	1654	1654	0
379	20240419	134100	0	1654	1654	1654	1654	0
380	20240419	134000	0	1654	1654	1654	1654	0
381	20240419	133900	0	1654	1654	1654	1654	0
382	20240419	133800	0	1654	1654	1654	1654	0
383	20240419	133700	0	1654	1654	1654	1654	0
384	20240419	133600	0	1654	1654	1654	1654	0
385	20240419	133500	0	1654	1654	1654	1654	0
386	20240419	133400	0	1654	1654	1654	1654	0
387	20240419	133300	0	1654	1654	1654	1654	0
388	20240419	133200	0	1654	1654	1654	1654	0
389	20240419	133100	0	1654	1654	1654	1654	0
390	20240419	133000	0	1654	1654	1654	1654	0
391	20240419	132900	0	1654	1654	1654	1654	0
392	20240419	132800	0	1654	1654	1654	1654	0
393	20240419	132700	0	1654	1654	1654	1654	0
394	20240419	132600	0	1654	1654	1654	1654	0
395	20240419	132500	0	1654	1654	1654	1654	0
396	20240419	132400	0	1654	1654	1654	1654	0
397	20240419	132300	0	1654	1654	1654	1654	0
398	20240419	132200	0	1654	1654	1654	1654	0
399	20240419	132100	0	1654	1654	1654	1654	0
400	20240419	132000	0	1654	1654	1654	1654	0
401	20240419	131900	0	1654	1654	1654	1654	0
402	20240419	131800	0	1654	1654	1654	1654	0
403	20240419	131700	0	1654	1654	1654	1654	0
404	20240419	131600	0	1654	1654	1654	1654	0
405	20240419	131500	0	1654	1654	1654	1654	0
406	20240419	131400	0	1654	1654	1654	1654	0
407	20240419	131300	0	1654	1654	1654	1654	0
408	20240419	131200	0	1654	1654	1654	1654	0
409	20240419	131100	0	1654	1654	1654	1654	0
410	20240419	131000	0	1654	1654	1654	1654	0
411	20240419	130900	0	1654	1654	1654	1654	0
412	20240419	130800	0	1654	1654	1654	1654	0
413	20240419	130700	0	1654	1654	1654	1654	0
414	20240419	130600	0	1654	1654	1654	1654	0
415	20240419	130500	0	1654	1654	1654	1654	0
416	20240419	130400	0	1654	1654	1654	1654	0
417	20240419	130300	0	1654	1654	1654	1654	0
418	20240419	130200	0	1654	1654	1654	1654	0
419	20240419	130100	0	1654	1654	1654	1654	0
420	20240419	130000	0	1654	1654	1654	1654	0
421	20240419	125900	0	1654	1654	1654	1654	0
422	20240419	125800	0	1654	1654	1654	1654	0
423	20240419	125700	0	1654	1654	1654	1654	0
424	20240419	125600	0	1654	1654	1654	1654	0
425	20240419	125500	0	1654	1654	1654	1654	0
426	20240419	125400	0	1654	1654	1654	1654	0
427	20240419	125300	0	1654	1654	1654	1654	0
428	20240419	125200	0	1654	1654	1654	1654	0
429	20240419	125100	0	1654	1654	1654	1654	0
430	20240419	125000	0	1654	1654	1654	1654	0
431	20240419	124900	0	1654	1654	1654	1654	0
432	20240419	124800	0	1654	1654	1654	1654	0
433	20240419	124700	0	1654	1654	1654	1654	0
434	20240419	124600	0	1654	1654	1654	1654	0
435	20240419	124500	0	1654	1654	1654	1654	0
436	20240419	124400	0	1654	1654	1654	1654	0
437	20240419	124300	0	1654	1654	1654	1654	0
438	20240419	124200	0	1654	1654	1654	1654	0
439	20240419	124100	0	1654	1654	1654	1654	0
440	20240419	124000	0	1654	1654	1654	1654	0
441	20240419	123900	0	1654	1654	1654	1654	0
442	20240419	123800	0	1654	1654	1654	1654	0
443	20240419	123700	0	1654	1654	1654	1654	0
444	20240419	123600	0	1654	1654	1654	1654	0
445	20240419	123500	0	1654	1654	1654	1654	0
446	20240419	123400	0	1654	1654	1654	1654	0
447	20240419	123300	0	1654	1654	1654	1654	0
448	20240419	123200	0	1654	1654	1654	1654	0
449	20240419	123100	0	1654	1654	1654	1654	0
450	20240419	123000	0	1654	1654	1654	1654	0
451	20240419	122900	0	1654	1654	1654	1654	0
452	20240419	122800	0	1654	1654	1654	1654	0
453	20240419	122700	0	1654	1654	1654	1654	0
454	20240419	122600	0	1654	1654	1654	1654	0
455	20240419	122500	0	1654	1654	1654	1654	0
456	20240419	122400	0	1654	1654	1654	1654	0
457	20240419	122300	0	1654	1654	1654	1654	0
458	20240419	122200	0	1654	1654	1654	1654	0
459	20240419	122100	0	1654	1654	1654	1654	0
460	20240419	122000	0	1654	1654	1654	1654	0
461	20240419	121900	0	1654	1654	1654	1654	0
462	20240419	121800	0	1654	1654	1654	1654	0
463	20240419	121700	0	1654	1654	1654	1654	0
464	20240419	121600	0	1654	1654	1654	1654	0
465	20240419	121500	0	1654	1654	1654	1654	0
466	20240419	121400	0	1654	1654	1654	1654	0
467	20240419	121300	0	1654	1654	1654	1654	0
468	20240419	121200	0	1654	1654	1654	1654	0
469	20240419	121100	0	1654	1654	1654	1654	0
470	20240419	121000	0	1654	1654	1654	1654	0
471	20240419	120900	0	1654	1654	1654	1654	0
472	20240419	120800	0	1654	1654	1654	1654	0
473	20240419	120700	0	1654	1654	1654	1654	0
474	20240419	120600	0	1654	1654	1654	1654	0
475	20240419	120500	0	1654	1654	1654	1654	0
476	20240419	120400	0	1654	1654	1654	1654	0
477	20240419	120300	0	1654	1654	1654	1654	0
478	20240419	120200	0	1654	1654	1654	1654	0
479	20240419	120100	0	1654	1654	1654	1654	0
480	20240419	120000	0	1654	1654	1654	1654	0
481	20240419	115900	0	1654	1654	1654	1654	0
482	20240419	115800	0	1654	1654	1654	1654	0
483	20240419	115700	0	1654	1654	1654	1654	0
484	20240419	115600	0	1654	1654	1654	1654	0
485	20240419	115500	0	1654	1654	1654	1654	0
486	20240419	115400	0	1654	1654	1654	1654	0
487	20240419	115300	0	1654	1654	1654	1654	0
488	20240419	115200	0	1654	1654	1654	1654	0
489	20240419	115100	0	1654	1654	1654	1654	0
490	20240419	115000	0	1654	1654	1654	1654	0
491	20240419	114900	0	1654	1654	1654	1654	0
492	20240419	114800	0	1654	1654	1654	1654	0
493	20240419	114700	0	1654	1654	1654	1654	0
494	20240419	114600	0	1654	1654	1654	1654	0
495	20240419	114500	0	1654	1654	1654	1654	0
496	20240419	114400	0	1654	1654	1654	1654	0
497	20240419	114300	0	1654	1654	1654	1654	0
498	20240419	114200	0	1654	1654	1654	1654	0
499	20240419	114100	0	1654	1654	1654	1654	0
500	20240419	114000	0	1654	1654	1654	1654	0
501	20240419	113900	0	1654	1654	1654	1654	0
502	20240419	113800	0	1654	1654	1654	1654	0
503	20240419	113700	0	1654	1654	1654	1654	0
504	20240419	113600	0	1654	1654	1654	1654	0
505	20240419	113500	0	1654	1654	1654	1654	0
506	20240419	113400	0	1654	1654	1654	1654	0
507	20240419	113300	0	1654	1654	1654	1654	0
508	20240419	113200	0	1654	1654	1654	1654	0
509	20240419	113100	0	1654	1654	1654	1654	0
510	20240419	113000	0	1654	1654	1654	1654	0
511	20240419	112900	0	1654	1654	1654	1654	0
512	20240419	112800	0	1654	1654	1654	1654	0
513	20240419	112700	0	1654	1654	1654	1654	0
514	20240419	112600	0	1654	1654	1654	1654	0
515	20240419	112500	0	1654	1654	1654	1654	0
516	20240419	112400	0	1654	1654	1654	1654	0
517	20240419	112300	0	1654	1654	1654	1654	0
518	20240419	112200	0	1654	1654	1654	1654	0
519	20240419	112100	0	1654	1654	1654	1654	0
520	20240419	112000	0	1654	1654	1654	1654	0
521	20240419	111900	0	1654	1654	1654	1654	0
522	20240419	111800	0	1654	1654	1654	1654	0
523	20240419	111700	0	1654	1654	1654	1654	0
524	20240419	111600	0	1654	1654	1654	1654	0
525	20240419	111500	0	1654	1654	1654	1654	0
526	20240419	111400	0	1654	1654	1654	1654	0
527	20240419	111300	0	1654	1654	1654	1654	0
528	20240419	111200	0	1654	1654	1654	1654	0
529	20240419	111100	0	1654	1654	1654	1654	0
530	20240419	111000	0	1654	1654	1654	1654	0
531	20240419	110900	0	1654	1654	1654	1654	0
532	20240419	110800	0	1654	1654	1654	1654	0
533	20240419	110700	0	1654	1654	1654	1654	0
534	20240419	110600	0	1654	1654	1654	1654	0
535	20240419	110500	0	1654	1654	1654	1654	0
536	20240419	110400	0	1654	1654	1654	1654	0
537	20240419	110300	0	1654	1654	1654	1654	0
538	20240419	110200	0	1654	1654	1654	1654	0
539	20240419	110100	0	1654	1654	1654	1654	0
540	20240419	110000	0	1654	1654	1654	1654	0
541	20240419	105900	0	1654	1654	1654	1654	0
542	20240419	105800	0	1654	1654	1654	1654	0
543	20240419	105700	0	1654	1654	1654	1654	0
544	20240419	105600	0	1654	1654	1654	1654	0
545	20240419	105500	0	1654	1654	1654	1654	0
546	20240419	105400	0	1654	1654	1654	1654	0
547	20240419	105300	0	1654	1654	1654	1654	0
548	20240419	105200	0	1654	1654	1654	1654	0
549	20240419	105100	0	1654	1654	1654	1654	0
550	20240419	105000	0	1654	1654	1654	1654	0
551	20240419	104900	0	1654	1654	1654	1654	0
552	20240419	104800	0	1654	1654	1654	1654	0
553	20240419	104700	0	1654	1654	1654	1654	0
554	20240419	104600	0	1654	1654	1654	1654	0
555	20240419	104500	0	1654	1654	1654	1654	0
556	20240419	104400	0	1654	1654	1654	1654	0
557	20240419	104300	0	1654	1654	1654	1654	0
558	20240419	104200	0	1654	1654	1654	1654	0
559	20240419	104100	0	1654	1654	1654	1654	0
560	20240419	104000	0	1654	1654	1654	1654	0
561	20240419	103900	0	1654	1654	1654	1654	0
562	20240419	103800	0	1654	1654	1654	1654	0
563	20240419	103700	0	1654	1654	1654	1654	0
564	20240419	103600	0	1654	1654	1654	1654	0
565	20240419	103500	0	1654	1654	1654	1654	0
566	20240419	103400	0	1654	1654	1654	1654	0
567	20240419	103300	0	1654	1654	1654	1654	0
568	20240419	103200	0	1654	1654	1654	1654	0
569	20240419	103100	0	1654	1654	1654	1654	0
570	20240419	103000	0	1654	1654	1654	1654	0
571	20240419	102900	0	1654	1654	1654	1654	0
572	20240419	102800	0	1654	1654	1654	1654	0
573	20240419	102700	0	1654	1654	1654	1654	0
574	20240419	102600	0	1654	1654	1654	1654	0
575	20240419	102500	0	1654	1654	1654	1654	0
576	20240419	102400	0	1654	1654	1654	1654	0
577	20240419	102300	0	1654	1654	1654	1654	0
578	20240419	102200	0	1654	1654	1654	1654	0
579	20240419	102100	0	1654	1654	1654	1654	0
580	20240419	102000	0	1654	1654	1654	1654	0
581	20240419	101900	0	1654	1654	1654	1654	0
582	20240419	101800	0	1654	1654	1654	1654	0
583	20240419	101700	0	1654	1654	1654	1654	0
584	20240419	101600	0	1654	1654	1654	1654	0
585	20240419	101500	0	1654	1654	1654	1654	0
586	20240419	101400	0	1654	1654	1654	1654	0
587	20240419	101300	0	1654	1654	1654	1654	0
588	20240419	101200	0	1654	1654	1654	1654	0
589	20240419	101100	0	1654	1654	1654	1654	0
590	20240419	101000	0	1654	1654	1654	1654	0
591	20240419	100900	0	1654	1654	1654	1654	0
592	20240419	100800	0	1654	1654	1654	1654	0
593	20240419	100700	0	1654	1654	1654	1654	0
594	20240419	100600	0	1654	1654	1654	1654	0
595	20240419	100500	0	1654	1654	1654	1654	0
596	20240419	100400	0	1654	1654	1654	1654	0
597	20240419	100300	0	1654	1654	1654	1654	0
598	20240419	100200	0	1654	1654	1654	1654	0
599	20240419	100100	0	1654	1654	1654	1654	0
600	20240419	100000	0	1654	1654	1654	1654	0
601	20240419	095900	0	1654	1654	1654	1654	0
602	20240419	095800	0	1654	1654	1654	1654	0
603	20240419	095700	0	1654	1654	1654	1654	0
604	20240419	095600	0	1654	1654	1654	1654	0
605	20240419	095500	0	1654	1654	1654	1654	0
606	20240419	095400	0	1654	1654	1654	1654	0
607	20240419	095300	0	1654	1654	1654	1654	0
608	20240419	095200	0	1654	1654	1654	1654	0
609	20240419	095100	0	1654	1654	1654	1654	0
610	20240419	095000	0	1654	1654	1654	1654	0
611	20240419	094900	0	1654	1654	1654	1654	0
612	20240419	094800	0	1654	1654	1654	1654	0
613	20240419	094700	0	1654	1654	1654	1654	0
614	20240419	094600	0	1654	1654	1654	1654	0
615	20240419	094500	0	1654	1654	1654	1654	0
616	20240419	094400	0	1654	1654	1654	1654	0
617	20240419	094300	0	1654	1654	1654	1654	0
618	20240419	094200	0	1654	1654	1654	1654	0
619	20240419	094100	0	1654	1654	1654	1654	0
620	20240419	094000	0	1654	1654	1654	1654	0
621	20240419	093900	0	1654	1654	1654	1654	0
622	20240419	093800	0	1654	1654	1654	1654	0
623	20240419	093700	0	1654	1654	1654	1654	0
624	20240419	093600	0	1654	1654	1654	1654	0
625	20240419	093500	0	1654	1654	1654	1654	0
626	20240419	093400	0	1654	1654	1654	1654	0
627	20240419	093300	0	1654	1654	1654	1654	0
628	20240419	093200	0	1654	1654	1654	1654	0
629	20240419	093100	0	1654	1654	1654	1654	0
630	20240419	093000	0	1654	1654	1654	1654	0
631	20240419	092900	0	1654	1654	1654	1654	0
632	20240419	092800	0	1654	1654	1654	1654	0
633	20240419	092700	0	1654	1654	1654	1654	0
634	20240419	092600	0	1654	1654	1654	1654	0
635	20240419	092500	0	1654	1654	1654	1654	0
636	20240419	092400	0	1654	1654	1654	1654	0
637	20240419	092300	0	1654	1654	1654	1654	0
638	20240419	092200	0	1654	1654	1654	1654	0
639	20240419	092100	0	1654	1654	1654	1654	0
640	20240419	092000	0	1654	1654	1654	1654	0
641	20240419	091900	0	1654	1654	1654	1654	0
642	20240419	091800	0	1654	1654	1654	1654	0
643	20240419	091700	0	1654	1654	1654	1654	0
644	20240419	091600	0	1654	1654	1654	1654	0
645	20240419	091500	0	1654	1654	1654	1654	0
646	20240419	091400	0	1654	1654	1654	1654	0
647	20240419	091300	0	1654	1654	1654	1654	0
648	20240419	091200	0	1654	1654	1654	1654	0
649	20240419	091100	0	1654	1654	1654	1654	0
650	20240419	091000	0	1654	1654	1654	1654	0
651	20240419	090900	0	1654	1654	1654	1654	0
652	20240419	090800	0	1654	1654	1654	1654	0
653	20240419	090700	0	1654	1654	1654	1654	0
654	20240419	090600	0	1654	1654	1654	1654	0
655	20240419	090500	0	1654	1654	1654	1654	0
656	20240419	090400	0	1654	1654	1654	1654	0
657	20240419	090300	0	1654	1654	1654	1654	0
658	20240419	090200	0	1654	1654	1654	1654	0
659	20240419	090100	0	1654	1654	1654	1654	0
660	20240419	090000	0	1654	1654	1654	1654	0