KissMeData/276240/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	205600	3409108	655	655	655	655	1
3	20240318	205500	3409108	655	655	655	655	0
4	20240318	205400	3409108	655	655	655	655	0
5	20240318	205300	3409108	655	655	655	655	0
6	20240318	205200	3409108	655	655	655	655	0
7	20240318	205100	3409108	655	655	655	655	0
8	20240318	205000	3409108	655	655	655	655	0
9	20240318	204900	3409108	655	655	655	655	0
10	20240318	204800	3409108	655	655	655	655	0
11	20240318	204700	3409108	655	655	655	655	0
12	20240318	204600	3409108	655	655	655	655	0
13	20240318	204500	3409108	655	655	655	655	0
14	20240318	204400	3409108	655	655	655	655	0
15	20240318	204300	3409108	655	655	655	655	0
16	20240318	204200	3409108	655	655	655	655	0
17	20240318	204100	3409108	655	655	655	655	0
18	20240318	204000	3409108	655	655	655	655	0
19	20240318	203900	3409108	655	655	655	655	0
20	20240318	203800	3409108	655	655	655	655	0
21	20240318	203700	3409108	655	655	655	655	0
22	20240318	203600	3409108	655	655	655	655	0
23	20240318	203500	3409108	655	655	655	655	0
24	20240318	203400	3409108	655	655	655	655	0
25	20240318	203300	3409108	655	655	655	655	0
26	20240318	203200	3409108	655	655	655	655	0
27	20240318	203100	3409108	655	655	655	655	0
28	20240318	203000	3409108	655	655	655	655	0
29	20240318	202900	3409108	655	655	655	655	0
30	20240318	202800	3409108	655	655	655	655	0
31	20240318	202700	3409108	655	655	655	655	0
32	20240318	202600	3409108	655	655	655	655	1
33	20240318	202500	3409108	655	655	655	655	0
34	20240318	202400	3409108	655	655	655	655	0
35	20240318	202300	3409108	655	655	655	655	0
36	20240318	202200	3409108	655	655	655	655	0
37	20240318	202100	3409108	655	655	655	655	0
38	20240318	202000	3409108	655	655	655	655	0
39	20240318	201900	3409108	655	655	655	655	0
40	20240318	201800	3409108	655	655	655	655	0
41	20240318	201700	3409108	655	655	655	655	0
42	20240318	201600	3409108	655	655	655	655	0
43	20240318	201500	3409108	655	655	655	655	0
44	20240318	201400	3409108	655	655	655	655	0
45	20240318	201300	3409108	655	655	655	655	0
46	20240318	201200	3409108	655	655	655	655	0
47	20240318	201100	3409108	655	655	655	655	0
48	20240318	201000	3409108	655	655	655	655	0
49	20240318	200900	3409108	655	655	655	655	0
50	20240318	200800	3409108	655	655	655	655	0
51	20240318	200700	3409108	655	655	655	655	0
52	20240318	200600	3409108	655	655	655	655	0
53	20240318	200500	3409108	655	655	655	655	0
54	20240318	200400	3409108	655	655	655	655	0
55	20240318	200300	3409108	655	655	655	655	0
56	20240318	200200	3409108	655	655	655	655	0
57	20240318	200100	3409108	655	655	655	655	0
58	20240318	200000	3409108	655	655	655	655	0
59	20240318	195900	3409108	655	655	655	655	0
60	20240318	195800	3409108	655	655	655	655	0
61	20240318	195700	3409108	655	655	655	655	0
62	20240318	195600	3409108	655	655	655	655	1
63	20240318	195500	3409108	655	655	655	655	0
64	20240318	195400	3409108	655	655	655	655	0
65	20240318	195300	3409108	655	655	655	655	0
66	20240318	195200	3409108	655	655	655	655	0
67	20240318	195100	3409108	655	655	655	655	0
68	20240318	195000	3409108	655	655	655	655	0
69	20240318	194900	3409108	655	655	655	655	0
70	20240318	194800	3409108	655	655	655	655	0
71	20240318	194700	3409108	655	655	655	655	0
72	20240318	194600	3409108	655	655	655	655	0
73	20240318	194500	3409108	655	655	655	655	0
74	20240318	194400	3409108	655	655	655	655	0
75	20240318	194300	3409108	655	655	655	655	0
76	20240318	194200	3409108	655	655	655	655	0
77	20240318	194100	3409108	655	655	655	655	0
78	20240318	194000	3409108	655	655	655	655	0
79	20240318	193900	3409108	655	655	655	655	0
80	20240318	193800	3409108	655	655	655	655	0
81	20240318	193700	3409108	655	655	655	655	0
82	20240318	193600	3409108	655	655	655	655	0
83	20240318	193500	3409108	655	655	655	655	0
84	20240318	193400	3409108	655	655	655	655	0
85	20240318	193300	3409108	655	655	655	655	0
86	20240318	193200	3409108	655	655	655	655	0
87	20240318	193100	3409108	655	655	655	655	0
88	20240318	193000	3409108	655	655	655	655	0
89	20240318	192900	3409108	655	655	655	655	0
90	20240318	192800	3409108	655	655	655	655	0
91	20240318	192700	3409108	655	655	655	655	0
92	20240318	192600	3409108	655	655	655	655	1
93	20240318	192500	3409108	655	655	655	655	0
94	20240318	192400	3409108	655	655	655	655	0
95	20240318	192300	3409108	655	655	655	655	0
96	20240318	192200	3409108	655	655	655	655	0
97	20240318	192100	3409108	655	655	655	655	0
98	20240318	192000	3409108	655	655	655	655	0
99	20240318	191900	3409108	655	655	655	655	0
100	20240318	191800	3409108	655	655	655	655	0
101	20240318	191700	3409108	655	655	655	655	0
102	20240318	191600	3409108	655	655	655	655	0
103	20240318	191500	3409108	655	655	655	655	0
104	20240318	191400	3409108	655	655	655	655	0
105	20240318	191300	3409108	655	655	655	655	0
106	20240318	191200	3409108	655	655	655	655	0
107	20240318	191100	3409108	655	655	655	655	0
108	20240318	191000	3409108	655	655	655	655	0
109	20240318	190900	3409108	655	655	655	655	0
110	20240318	190800	3409108	655	655	655	655	0
111	20240318	190700	3409108	655	655	655	655	0
112	20240318	190600	3409108	655	655	655	655	0
113	20240318	190500	3409108	655	655	655	655	0
114	20240318	190400	3409108	655	655	655	655	0
115	20240318	190300	3409108	655	655	655	655	0
116	20240318	190200	3409108	655	655	655	655	0
117	20240318	190100	3409108	655	655	655	655	0
118	20240318	190000	3409108	655	655	655	655	0
119	20240318	185900	3409108	655	655	655	655	0
120	20240318	185800	3409108	655	655	655	655	0
121	20240318	185700	3409108	655	655	655	655	0
122	20240318	185600	3409108	655	655	655	655	1
123	20240318	185500	3409108	655	655	655	655	0
124	20240318	185400	3409108	655	655	655	655	0
125	20240318	185300	3409108	655	655	655	655	0
126	20240318	185200	3409108	655	655	655	655	0
127	20240318	185100	3409108	655	655	655	655	0
128	20240318	185000	3409108	655	655	655	655	0
129	20240318	184900	3409108	655	655	655	655	0
130	20240318	184800	3409108	655	655	655	655	0
131	20240318	184700	3409108	655	655	655	655	0
132	20240318	184600	3409108	655	655	655	655	0
133	20240318	184500	3409108	655	655	655	655	0
134	20240318	184400	3409108	655	655	655	655	0
135	20240318	184300	3409108	655	655	655	655	0
136	20240318	184200	3409108	655	655	655	655	0
137	20240318	184100	3409108	655	655	655	655	0
138	20240318	184000	3409108	655	655	655	655	0
139	20240318	183900	3409108	655	655	655	655	0
140	20240318	183800	3409108	655	655	655	655	0
141	20240318	183700	3409108	655	655	655	655	0
142	20240318	183600	3409108	655	655	655	655	0
143	20240318	183500	3409108	655	655	655	655	0
144	20240318	183400	3409108	655	655	655	655	0
145	20240318	183300	3409108	655	655	655	655	0
146	20240318	183200	3409108	655	655	655	655	0
147	20240318	183100	3409108	655	655	655	655	0
148	20240318	183000	3409108	655	655	655	655	0
149	20240318	182900	3409108	655	655	655	655	0
150	20240318	182800	3409108	655	655	655	655	0
151	20240318	182700	3409108	655	655	655	655	0
152	20240318	182600	3409108	655	655	655	655	1
153	20240318	182500	3409108	655	655	655	655	0
154	20240318	182400	3409108	655	655	655	655	0
155	20240318	182300	3409108	655	655	655	655	0
156	20240318	182200	3409108	655	655	655	655	0
157	20240318	182100	3409108	655	655	655	655	0
158	20240318	182000	3409108	655	655	655	655	0
159	20240318	181900	3409108	655	655	655	655	0
160	20240318	181800	3409108	655	655	655	655	0
161	20240318	181700	3409108	655	655	655	655	0
162	20240318	181600	3409108	655	655	655	655	0
163	20240318	181500	3409108	655	655	655	655	0
164	20240318	181400	3409108	655	655	655	655	0
165	20240318	181300	3409108	655	655	655	655	0
166	20240318	181200	3409108	655	655	655	655	0
167	20240318	181100	3409108	655	655	655	655	0
168	20240318	181000	3409108	655	655	655	655	0
169	20240318	180900	3409108	655	655	655	655	0
170	20240318	180800	3409108	655	655	655	655	0
171	20240318	180700	3409108	655	655	655	655	0
172	20240318	180600	3409108	655	655	655	655	0
173	20240318	180500	3409108	655	655	655	655	0
174	20240318	180400	3409108	655	655	655	655	0
175	20240318	180300	3409108	655	655	655	655	0
176	20240318	180200	3409108	655	655	655	655	0
177	20240318	180100	3409108	655	655	655	655	0
178	20240318	180000	3409108	655	655	655	655	0
179	20240318	175900	3409108	655	655	655	655	0
180	20240318	175800	3409108	655	655	655	655	0
181	20240318	175700	3409108	655	655	655	655	0
182	20240318	175600	3409108	655	655	655	655	1
183	20240318	175500	3409108	655	655	655	655	0
184	20240318	175400	3409108	655	655	655	655	0
185	20240318	175300	3409108	655	655	655	655	0
186	20240318	175200	3409108	655	655	655	655	0
187	20240318	175100	3409108	655	655	655	655	0
188	20240318	175000	3409108	655	655	655	655	0
189	20240318	174900	3409108	655	655	655	655	0
190	20240318	174800	3409108	655	655	655	655	0
191	20240318	174700	3409108	655	655	655	655	0
192	20240318	174600	3409108	655	655	655	655	0
193	20240318	174500	3409108	655	655	655	655	0
194	20240318	174400	3409108	655	655	655	655	0
195	20240318	174300	3409108	655	655	655	655	0
196	20240318	174200	3409108	655	655	655	655	0
197	20240318	174100	3409108	655	655	655	655	0
198	20240318	174000	3409108	655	655	655	655	0
199	20240318	173900	3409108	655	655	655	655	0
200	20240318	173800	3409108	655	655	655	655	0
201	20240318	173700	3409108	655	655	655	655	0
202	20240318	173600	3409108	655	655	655	655	0
203	20240318	173500	3409108	655	655	655	655	0
204	20240318	173400	3409108	655	655	655	655	0
205	20240318	173300	3409108	655	655	655	655	0
206	20240318	173200	3409108	655	655	655	655	0
207	20240318	173100	3409108	655	655	655	655	0
208	20240318	173000	3409108	655	655	655	655	0
209	20240318	172900	3409108	655	655	655	655	0
210	20240318	172800	3409108	655	655	655	655	0
211	20240318	172700	3409108	655	655	655	655	0
212	20240318	172600	3409108	655	655	655	655	1
213	20240318	172500	3409108	655	655	655	655	0
214	20240318	172400	3409108	655	655	655	655	0
215	20240318	172300	3409108	655	655	655	655	0
216	20240318	172200	3409108	655	655	655	655	0
217	20240318	172100	3409108	655	655	655	655	0
218	20240318	172000	3409108	655	655	655	655	0
219	20240318	171900	3409108	655	655	655	655	0
220	20240318	171800	3409108	655	655	655	655	0
221	20240318	171700	3409108	655	655	655	655	0
222	20240318	171600	3409108	655	655	655	655	0
223	20240318	171500	3409108	655	655	655	655	0
224	20240318	171400	3409108	655	655	655	655	0
225	20240318	171300	3409108	655	655	655	655	0
226	20240318	171200	3409108	655	655	655	655	0
227	20240318	171100	3409108	655	655	655	655	0
228	20240318	171000	3409108	655	655	655	655	0
229	20240318	170900	3409108	655	655	655	655	0
230	20240318	170800	3409108	655	655	655	655	0
231	20240318	170700	3409108	655	655	655	655	0
232	20240318	170600	3409108	655	655	655	655	0
233	20240318	170500	3409108	655	655	655	655	0
234	20240318	170400	3409108	655	655	655	655	0
235	20240318	170300	3409108	655	655	655	655	0
236	20240318	170200	3409108	655	655	655	655	0
237	20240318	170100	3409108	655	655	655	655	0
238	20240318	170000	3409108	655	655	655	655	0
239	20240318	165900	3409108	655	655	655	655	0
240	20240318	165800	3409108	655	655	655	655	0
241	20240318	165700	3409108	655	655	655	655	0
242	20240318	165600	3409108	655	655	655	655	1
243	20240318	165500	3409108	655	655	655	655	0
244	20240318	165400	3409108	655	655	655	655	0
245	20240318	165300	3409108	655	655	655	655	0
246	20240318	165200	3409108	655	655	655	655	0
247	20240318	165100	3409108	655	655	655	655	0
248	20240318	165000	3409108	655	655	655	655	0
249	20240318	164900	3409108	655	655	655	655	0
250	20240318	164800	3409108	655	655	655	655	0
251	20240318	164700	3409108	655	655	655	655	0
252	20240318	164600	3409108	655	655	655	655	0
253	20240318	164500	3409108	655	655	655	655	0
254	20240318	164400	3409108	655	655	655	655	0
255	20240318	164300	3409108	655	655	655	655	0
256	20240318	164200	3409108	655	655	655	655	0
257	20240318	164100	3409108	655	655	655	655	0
258	20240318	164000	3409108	655	655	655	655	0
259	20240318	163900	3409108	655	655	655	655	0
260	20240318	163800	3409108	655	655	655	655	0
261	20240318	163700	3409108	655	655	655	655	0
262	20240318	163600	3409108	655	655	655	655	0
263	20240318	163500	3409108	655	655	655	655	0
264	20240318	163400	3409108	655	655	655	655	0
265	20240318	163300	3409108	655	655	655	655	0
266	20240318	163200	3409108	655	655	655	655	0
267	20240318	163100	3409108	655	655	655	655	0
268	20240318	163000	3409108	655	655	655	655	0
269	20240318	162900	3409108	655	655	655	655	0
270	20240318	162800	3409108	655	655	655	655	0
271	20240318	162700	3409108	655	655	655	655	0
272	20240318	162600	3409108	655	655	655	655	1
273	20240318	162500	3409108	655	655	655	655	0
274	20240318	162400	3409108	655	655	655	655	0
275	20240318	162300	3409108	655	655	655	655	0
276	20240318	162200	3409108	655	655	655	655	0
277	20240318	162100	3409108	655	655	655	655	0
278	20240318	162000	3409108	655	655	655	655	0
279	20240318	161900	3409108	655	655	655	655	0
280	20240318	161800	3409108	655	655	655	655	0
281	20240318	161700	3409108	655	655	655	655	0
282	20240318	161600	3409108	655	655	655	655	0
283	20240318	161500	3409108	655	655	655	655	0
284	20240318	161400	3409108	655	655	655	655	0
285	20240318	161300	3409108	655	655	655	655	0
286	20240318	161200	3409108	655	655	655	655	0
287	20240318	161100	3409108	655	655	655	655	0
288	20240318	161000	3409108	655	655	655	655	0
289	20240318	160900	3409108	655	655	655	655	0
290	20240318	160800	3409108	655	655	655	655	0
291	20240318	160700	3409108	655	655	655	655	0
292	20240318	160600	3409108	655	655	655	655	0
293	20240318	160500	3409108	655	655	655	655	0
294	20240318	160400	3409108	655	655	655	655	0
295	20240318	160300	3409108	655	655	655	655	0
296	20240318	160200	3409108	655	655	655	655	0
297	20240318	160100	3409108	655	655	655	655	0
298	20240318	160000	3409108	655	655	655	655	0
299	20240318	155900	3409108	655	655	655	655	0
300	20240318	155800	3409108	655	655	655	655	0
301	20240318	155700	3409108	655	655	655	655	0
302	20240318	155600	3409108	655	655	655	655	1
303	20240318	155500	3409108	655	655	655	655	0
304	20240318	155400	3409108	655	655	655	655	0
305	20240318	155300	3409108	655	655	655	655	0
306	20240318	155200	3409108	655	655	655	655	0
307	20240318	155100	3409108	655	655	655	655	0
308	20240318	155000	3409108	655	655	655	655	0
309	20240318	154900	3409108	655	655	655	655	0
310	20240318	154800	3409108	655	655	655	655	0
311	20240318	154700	3409108	655	655	655	655	0
312	20240318	154600	3409108	655	655	655	655	0
313	20240318	154500	3409108	655	655	655	655	0
314	20240318	154400	3409108	655	655	655	655	0
315	20240318	154300	3409108	655	655	655	655	0
316	20240318	154200	3409108	655	655	655	655	0
317	20240318	154100	3409108	655	655	655	655	0
318	20240318	154000	3409108	655	655	655	655	0
319	20240318	153900	3409108	655	655	655	655	0
320	20240318	153800	3409108	655	655	655	655	0
321	20240318	153700	3409108	655	655	655	655	0
322	20240318	153600	3409108	655	655	655	655	0
323	20240318	153500	3409108	655	655	655	655	0
324	20240318	153400	3409108	655	655	655	655	0
325	20240318	153300	3409108	655	655	655	655	0
326	20240318	153200	3409108	655	655	655	655	0
327	20240318	153100	3409108	655	655	655	655	0
328	20240318	153000	3409108	655	655	655	655	0
329	20240318	152900	3409108	655	655	655	655	0
330	20240318	152800	3409108	655	655	655	655	0
331	20240318	152700	3409108	655	655	655	655	0
332	20240318	152600	3409108	655	655	655	655	0
333	20240318	152500	3409108	655	655	655	655	0
334	20240318	152400	3409108	655	655	655	655	0
335	20240318	152300	3409108	655	655	655	655	0
336	20240318	152200	3409108	655	655	655	655	0
337	20240318	152100	3409108	655	655	655	655	0
338	20240318	152000	3409108	655	655	655	655	0
339	20240318	151900	3409108	655	655	655	655	0
340	20240318	151800	3409108	655	655	655	655	0
341	20240318	151700	3409108	655	655	655	655	0
342	20240318	151600	3409108	655	655	655	655	0
343	20240318	151500	3409108	655	655	655	655	0
344	20240318	151400	3409108	655	655	655	655	0
345	20240318	151300	3409108	655	655	655	655	0
346	20240318	151200	3409108	655	655	655	655	0
347	20240318	151100	3409108	655	655	655	655	0
348	20240318	151000	3409108	655	655	655	655	0
349	20240318	150900	3409108	655	655	655	655	0
350	20240318	150800	3409108	655	655	655	655	0
351	20240318	150700	3409108	655	655	655	655	0
352	20240318	150600	3409108	655	655	655	655	0
353	20240318	150500	3409108	655	655	655	655	0
354	20240318	150400	3409108	655	655	655	655	0
355	20240318	150300	3409108	655	655	655	655	0
356	20240318	150200	3409108	655	655	655	655	0
357	20240318	150100	3409108	655	655	655	655	0
358	20240318	150000	3409108	655	655	655	655	0
359	20240318	145900	3409108	655	655	655	655	0
360	20240318	145800	3409108	655	655	655	655	0
361	20240318	145700	3409108	655	655	655	655	0
362	20240318	145600	3409108	655	655	655	655	0
363	20240318	145500	3409108	655	655	655	655	0
364	20240318	145400	3409108	655	655	655	655	0
365	20240318	145300	3409108	655	655	655	655	0
366	20240318	145200	3409108	655	655	655	655	0
367	20240318	145100	3409108	655	655	655	655	0
368	20240318	145000	3409108	655	655	655	655	0
369	20240318	144900	3409108	655	655	655	655	0
370	20240318	144800	3409108	655	655	655	655	0
371	20240318	144700	3409108	655	655	655	655	0
372	20240318	144600	3409108	655	655	655	655	0
373	20240318	144500	3409108	655	655	655	655	0
374	20240318	144400	3409108	655	655	655	655	0
375	20240318	144300	3409108	655	655	655	655	0
376	20240318	144200	3409108	655	655	655	655	0
377	20240318	144100	3409108	655	655	655	655	0
378	20240318	144000	3409108	655	655	655	655	0
379	20240318	143900	3409108	655	655	655	655	0
380	20240318	143800	3409108	655	655	655	655	0
381	20240318	143700	3409108	655	655	655	655	0
382	20240318	143600	3409108	655	655	655	655	0
383	20240318	143500	3409108	655	655	655	655	0
384	20240318	143400	3409108	655	655	655	655	0
385	20240318	143300	3409108	655	655	655	655	0
386	20240318	143200	3409108	655	655	655	655	0
387	20240318	143100	3409108	655	655	655	655	0
388	20240318	143000	3409108	655	655	655	655	0
389	20240318	142900	3409108	655	655	655	655	0
390	20240318	142800	3409108	655	655	655	655	0
391	20240318	142700	3409108	655	655	655	655	0
392	20240318	142600	3409108	655	655	655	655	0
393	20240318	142500	3409108	655	655	655	655	0
394	20240318	142400	3409108	655	655	655	655	0
395	20240318	142300	3409108	655	655	655	655	0
396	20240318	142200	3409108	655	655	655	655	0
397	20240318	142100	3409108	655	655	655	655	0
398	20240318	142000	3409108	655	655	655	655	0
399	20240318	141900	3409108	655	655	655	655	0
400	20240318	141800	3409108	655	655	655	655	0
401	20240318	141700	3409108	655	655	655	655	0
402	20240318	141600	3409108	655	655	655	655	0
403	20240318	141500	3409108	655	655	655	655	0
404	20240318	141400	3409108	655	655	655	655	0
405	20240318	141300	3409108	655	655	655	655	0
406	20240318	141200	3409108	655	655	655	655	0
407	20240318	141100	3409108	655	655	655	655	0
408	20240318	141000	3409108	655	655	655	655	0
409	20240318	140900	3409108	655	655	655	655	0
410	20240318	140800	3409108	655	655	655	655	0
411	20240318	140700	3409108	655	655	655	655	0
412	20240318	140600	3409108	655	655	655	655	0
413	20240318	140500	3409108	655	655	655	655	0
414	20240318	140400	3409108	655	655	655	655	0
415	20240318	140300	3409108	655	655	655	655	0
416	20240318	140200	3409108	655	655	655	655	0
417	20240318	140100	3409108	655	655	655	655	0
418	20240318	140000	3409108	655	655	655	655	0
419	20240318	135900	3409108	655	655	655	655	0
420	20240318	135800	3409108	655	655	655	655	0
421	20240318	135700	3409108	655	655	655	655	0
422	20240318	135600	3409108	655	655	655	655	0
423	20240318	135500	3409108	655	655	655	655	0
424	20240318	135400	3409108	655	655	655	655	0
425	20240318	135300	3409108	655	655	655	655	0
426	20240318	135200	3409108	655	655	655	655	0
427	20240318	135100	3409108	655	655	655	655	0
428	20240318	135000	3409108	655	655	655	655	0
429	20240318	134900	3409108	655	655	655	655	0
430	20240318	134800	3409108	655	655	655	655	0
431	20240318	134700	3409108	655	655	655	655	0
432	20240318	134600	3409108	655	655	655	655	0
433	20240318	134500	3409108	655	655	655	655	0
434	20240318	134400	3409108	655	655	655	655	0
435	20240318	134300	3409108	655	655	655	655	0
436	20240318	134200	3409108	655	655	655	655	0
437	20240318	134100	3409108	655	655	655	655	0
438	20240318	134000	3409108	655	655	655	655	0
439	20240318	133900	3409108	655	655	655	655	0
440	20240318	133800	3409108	655	655	655	655	0
441	20240318	133700	3409108	655	655	655	655	0
442	20240318	133600	3409108	655	655	655	655	0
443	20240318	133500	3409108	655	655	655	655	0
444	20240318	133400	3409108	655	655	655	655	0
445	20240318	133300	3409108	655	655	655	655	0
446	20240318	133200	3409108	655	655	655	655	0
447	20240318	133100	3409108	655	655	655	655	0
448	20240318	133000	3409108	655	655	655	655	0
449	20240318	132900	3409108	655	655	655	655	0
450	20240318	132800	3409108	655	655	655	655	0
451	20240318	132700	3409108	655	655	655	655	0
452	20240318	132600	3409108	655	655	655	655	0
453	20240318	132500	3409108	655	655	655	655	0
454	20240318	132400	3409108	655	655	655	655	0
455	20240318	132300	3409108	655	655	655	655	0
456	20240318	132200	3409108	655	655	655	655	0
457	20240318	132100	3409108	655	655	655	655	0
458	20240318	132000	3409108	655	655	655	655	0
459	20240318	131900	3409108	655	655	655	655	0
460	20240318	131800	3409108	655	655	655	655	0
461	20240318	131700	3409108	655	655	655	655	0
462	20240318	131600	3409108	655	655	655	655	0
463	20240318	131500	3409108	655	655	655	655	0
464	20240318	131400	3409108	655	655	655	655	0
465	20240318	131300	3409108	655	655	655	655	0
466	20240318	131200	3409108	655	655	655	655	0
467	20240318	131100	3409108	655	655	655	655	0
468	20240318	131000	3409108	655	655	655	655	0
469	20240318	130900	3409108	655	655	655	655	0
470	20240318	130800	3409108	655	655	655	655	0
471	20240318	130700	3409108	655	655	655	655	0
472	20240318	130600	3409108	655	655	655	655	0
473	20240318	130500	3409108	655	655	655	655	0
474	20240318	130400	3409108	655	655	655	655	0
475	20240318	130300	3409108	655	655	655	655	0
476	20240318	130200	3409108	655	655	655	655	0
477	20240318	130100	3409108	655	655	655	655	0
478	20240318	130000	3409108	655	655	655	655	0
479	20240318	125900	3409108	655	655	655	655	0
480	20240318	125800	3409108	655	655	655	655	0
481	20240318	125700	3409108	655	655	655	655	0
482	20240318	125600	3409108	655	655	655	655	0
483	20240318	125500	3409108	655	655	655	655	0
484	20240318	125400	3409108	655	655	655	655	0
485	20240318	125300	3409108	655	655	655	655	0
486	20240318	125200	3409108	655	655	655	655	0
487	20240318	125100	3409108	655	655	655	655	0
488	20240318	125000	3409108	655	655	655	655	0
489	20240318	124900	3409108	655	655	655	655	0
490	20240318	124800	3409108	655	655	655	655	0
491	20240318	124700	3409108	655	655	655	655	0
492	20240318	124600	3409108	655	655	655	655	0
493	20240318	124500	3409108	655	655	655	655	0
494	20240318	124400	3409108	655	655	655	655	0
495	20240318	124300	3409108	655	655	655	655	0
496	20240318	124200	3409108	655	655	655	655	0
497	20240318	124100	3409108	655	655	655	655	0
498	20240318	124000	3409108	655	655	655	655	0
499	20240318	123900	3409108	655	655	655	655	0
500	20240318	123800	3409108	655	655	655	655	0
501	20240318	123700	3409108	655	655	655	655	0
502	20240318	123600	3409108	655	655	655	655	0
503	20240318	123500	3409108	655	655	655	655	0
504	20240318	123400	3409108	655	655	655	655	0
505	20240318	123300	3409108	655	655	655	655	0
506	20240318	123200	3409108	655	655	655	655	0
507	20240318	123100	3409108	655	655	655	655	0
508	20240318	123000	3409108	655	655	655	655	0
509	20240318	122900	3409108	655	655	655	655	0
510	20240318	122800	3409108	655	655	655	655	0
511	20240318	122700	3409108	655	655	655	655	0
512	20240318	122600	3409108	655	655	655	655	0
513	20240318	122500	3409108	655	655	655	655	0
514	20240318	122400	3409108	655	655	655	655	0
515	20240318	122300	3409108	655	655	655	655	0
516	20240318	122200	3409108	655	655	655	655	0
517	20240318	122100	3409108	655	655	655	655	0
518	20240318	122000	3409108	655	655	655	655	0
519	20240318	121900	3409108	655	655	655	655	0
520	20240318	121800	3409108	655	655	655	655	0
521	20240318	121700	3409108	655	655	655	655	0
522	20240318	121600	3409108	655	655	655	655	0
523	20240318	121500	3409108	655	655	655	655	0
524	20240318	121400	3409108	655	655	655	655	0
525	20240318	121300	3409108	655	655	655	655	0
526	20240318	121200	3409108	655	655	655	655	0
527	20240318	121100	3409108	655	655	655	655	0
528	20240318	121000	3409108	655	655	655	655	0
529	20240318	120900	3409108	655	655	655	655	0
530	20240318	120800	3409108	655	655	655	655	0
531	20240318	120700	3409108	655	655	655	655	1
532	20240318	120600	3408453	564	564	564	564	5390
533	20240318	120500	368493	656	656	656	656	0
534	20240318	120400	368493	656	656	656	656	0
535	20240318	120300	368493	656	656	656	656	0
536	20240318	120200	368493	656	656	656	656	0
537	20240318	120100	368493	656	656	656	656	0
538	20240318	120000	368493	656	656	656	656	0
539	20240318	115900	368493	656	656	656	656	0
540	20240318	115800	368493	656	656	656	656	0
541	20240318	115700	368493	656	656	656	656	0
542	20240318	115600	368493	656	656	656	656	0
543	20240318	115500	368493	656	656	656	656	0
544	20240318	115400	368493	656	656	656	656	0
545	20240318	115300	368493	656	656	656	656	0
546	20240318	115200	368493	656	656	656	656	0
547	20240318	115100	368493	656	656	656	656	0
548	20240318	115000	368493	656	656	656	656	0
549	20240318	114900	368493	656	656	656	656	0
550	20240318	114800	368493	656	656	656	656	0
551	20240318	114700	368493	656	656	656	656	0
552	20240318	114600	368493	656	656	656	656	0
553	20240318	114500	368493	656	656	656	656	0
554	20240318	114400	368493	656	656	656	656	0
555	20240318	114300	368493	656	656	656	656	0
556	20240318	114200	368493	656	656	656	656	0
557	20240318	114100	368493	656	656	656	656	0
558	20240318	114000	368493	656	656	656	656	0
559	20240318	113900	368493	656	656	656	656	0
560	20240318	113800	368493	656	656	656	656	0
561	20240318	113700	368493	656	656	656	656	0
562	20240318	113600	368493	656	656	656	656	0
563	20240318	113500	368493	656	656	656	656	0
564	20240318	113400	368493	656	656	656	656	0
565	20240318	113300	368493	656	656	656	656	0
566	20240318	113200	368493	656	656	656	656	0
567	20240318	113100	368493	656	656	656	656	0
568	20240318	113000	368493	656	656	656	656	0
569	20240318	112900	368493	656	656	656	656	0
570	20240318	112800	368493	656	656	656	656	0
571	20240318	112700	368493	656	656	656	656	0
572	20240318	112600	368493	656	656	656	656	0
573	20240318	112500	368493	656	656	656	656	0
574	20240318	112400	368493	656	656	656	656	0
575	20240318	112300	368493	656	656	656	656	0
576	20240318	112200	368493	656	656	656	656	0
577	20240318	112100	368493	656	656	656	656	0
578	20240318	112000	368493	656	656	656	656	0
579	20240318	111900	368493	656	656	656	656	0
580	20240318	111800	368493	656	656	656	656	0
581	20240318	111700	368493	656	656	656	656	0
582	20240318	111600	368493	656	656	656	656	0
583	20240318	111500	368493	656	656	656	656	0
584	20240318	111400	368493	656	656	656	656	0
585	20240318	111300	368493	656	656	656	656	0
586	20240318	111200	368493	656	656	656	656	0
587	20240318	111100	368493	656	656	656	656	0
588	20240318	111000	368493	656	656	656	656	0
589	20240318	110900	368493	656	656	656	656	0
590	20240318	110800	368493	656	656	656	656	0
591	20240318	110700	368493	656	656	656	656	0
592	20240318	110600	368493	656	656	656	656	0
593	20240318	110500	368493	656	656	656	656	0
594	20240318	110400	368493	656	656	656	656	0
595	20240318	110300	368493	656	656	656	656	0
596	20240318	110200	368493	656	656	656	656	0
597	20240318	110100	368493	656	656	656	656	0
598	20240318	110000	368493	656	656	656	656	0
599	20240318	105900	368493	656	656	656	656	0
600	20240318	105800	368493	656	656	656	656	0
601	20240318	105700	368493	656	656	656	656	0
602	20240318	105600	368493	656	656	656	656	0
603	20240318	105500	368493	656	656	656	656	0
604	20240318	105400	368493	656	656	656	656	0
605	20240318	105300	368493	656	656	656	656	0
606	20240318	105200	368493	656	656	656	656	0
607	20240318	105100	368493	656	656	656	656	0
608	20240318	105000	368493	656	656	656	656	0
609	20240318	104900	368493	656	656	656	656	0
610	20240318	104800	368493	656	656	656	656	0
611	20240318	104700	368493	656	656	656	656	0
612	20240318	104600	368493	656	656	656	656	0
613	20240318	104500	368493	656	656	656	656	0
614	20240318	104400	368493	656	656	656	656	0
615	20240318	104300	368493	656	656	656	656	0
616	20240318	104200	368493	656	656	656	656	0
617	20240318	104100	368493	656	656	656	656	1
618	20240318	104000	367837	566	566	566	566	0
619	20240318	103900	367837	566	566	566	566	0
620	20240318	103800	367837	566	566	566	566	0
621	20240318	103700	367837	566	566	566	566	0
622	20240318	103600	367837	566	566	566	566	0
623	20240318	103500	367837	566	566	566	566	0
624	20240318	103400	367837	566	566	566	566	0
625	20240318	103300	367837	566	566	566	566	0
626	20240318	103200	367837	566	566	566	566	0
627	20240318	103100	367837	566	566	566	566	0
628	20240318	103000	367837	566	566	566	566	0
629	20240318	102900	367837	566	566	566	566	0
630	20240318	102800	367837	566	566	566	566	0
631	20240318	102700	367837	566	566	566	566	0
632	20240318	102600	367837	566	566	566	566	0
633	20240318	102500	367837	566	566	566	566	0
634	20240318	102400	367837	566	566	566	566	0
635	20240318	102300	367837	566	566	566	566	0
636	20240318	102200	367837	566	566	566	566	0
637	20240318	102100	367837	566	566	566	566	0
638	20240318	102000	367837	566	566	566	566	0
639	20240318	101900	367837	566	566	566	566	0
640	20240318	101800	367837	566	566	566	566	0
641	20240318	101700	367837	566	566	566	566	0
642	20240318	101600	367837	566	566	566	566	5
643	20240318	101500	365007	564	564	564	564	0
644	20240318	101400	365007	564	564	564	564	0
645	20240318	101300	365007	564	564	564	564	0
646	20240318	101200	365007	564	564	564	564	0
647	20240318	101100	365007	564	564	564	564	10
648	20240318	101000	359367	663	663	663	663	0
649	20240318	100900	359367	663	663	663	663	0
650	20240318	100800	359367	663	663	663	663	0
651	20240318	100700	359367	663	663	663	663	0
652	20240318	100600	359367	663	663	663	663	0
653	20240318	100500	359367	663	663	663	663	0
654	20240318	100400	359367	663	663	663	663	0
655	20240318	100300	359367	663	663	663	663	0
656	20240318	100200	359367	663	663	663	663	0
657	20240318	100100	359367	663	663	663	663	0
658	20240318	100000	359367	663	663	663	663	0
659	20240318	095900	359367	663	663	663	663	0
660	20240318	095800	359367	663	663	663	663	0
661	20240318	095700	359367	663	663	663	663	0
662	20240318	095600	359367	663	663	663	663	0
663	20240318	095500	359367	663	663	663	663	0
664	20240318	095400	359367	663	663	663	663	0
665	20240318	095300	359367	663	663	663	663	0
666	20240318	095200	359367	663	663	663	663	0
667	20240318	095100	359367	663	663	663	663	0
668	20240318	095000	359367	663	663	663	663	0
669	20240318	094900	359367	663	663	663	663	0
670	20240318	094800	359367	663	663	663	663	0
671	20240318	094700	359367	663	663	663	663	0
672	20240318	094600	359367	663	663	663	663	0
673	20240318	094500	359367	663	663	663	663	0
674	20240318	094400	359367	663	663	663	663	0
675	20240318	094300	359367	663	663	663	663	0
676	20240318	094200	359367	663	663	663	663	0
677	20240318	094100	359367	663	663	663	663	0
678	20240318	094000	359367	663	663	663	663	0
679	20240318	093900	359367	663	663	663	663	0
680	20240318	093800	359367	663	663	663	663	0
681	20240318	093700	359367	663	663	663	663	0
682	20240318	093600	359367	663	663	663	663	0
683	20240318	093500	359367	663	663	663	663	0
684	20240318	093400	359367	663	663	663	663	0
685	20240318	093300	359367	663	663	663	663	0
686	20240318	093200	359367	663	663	663	663	0
687	20240318	093100	359367	663	663	663	663	0
688	20240318	093000	359367	663	663	663	663	0
689	20240318	092900	359367	663	663	663	663	0
690	20240318	092800	359367	663	663	663	663	0
691	20240318	092700	359367	663	663	663	663	0
692	20240318	092600	359367	663	663	663	663	0
693	20240318	092500	359367	663	663	663	663	0
694	20240318	092400	359367	663	663	663	663	0
695	20240318	092300	359367	663	663	663	663	0
696	20240318	092200	359367	663	663	663	663	0
697	20240318	092100	359367	663	663	663	663	0
698	20240318	092000	359367	663	663	663	663	0
699	20240318	091900	359367	663	663	663	663	0
700	20240318	091800	359367	663	564	663	564	637
701	20240318	091700	0	663	663	663	663	0
702	20240318	091600	0	663	663	663	663	0
703	20240318	091500	0	663	663	663	663	0
704	20240318	091400	0	663	663	663	663	0
705	20240318	091300	0	663	663	663	663	0
706	20240318	091200	0	663	663	663	663	0
707	20240318	091100	0	663	663	663	663	0
708	20240318	091000	0	663	663	663	663	0
709	20240318	090900	0	663	663	663	663	0
710	20240318	090800	0	663	663	663	663	0
711	20240318	090700	0	663	663	663	663	0
712	20240318	090600	0	663	663	663	663	0
713	20240318	090500	0	663	663	663	663	0
714	20240318	090400	0	663	663	663	663	0
715	20240318	090300	0	663	663	663	663	0
716	20240318	090200	0	663	663	663	663	0
717	20240318	090100	0	663	663	663	663	0
718	20240318	090000	0	663	663	663	663	0