KissMeData/189350/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202900	0	1855	1855	1855	1855	0
3	20240314	202800	0	1855	1855	1855	1855	0
4	20240314	202700	0	1855	1855	1855	1855	0
5	20240314	202600	0	1855	1855	1855	1855	0
6	20240314	202500	0	1855	1855	1855	1855	0
7	20240314	202400	0	1855	1855	1855	1855	0
8	20240314	202300	0	1855	1855	1855	1855	0
9	20240314	202200	0	1855	1855	1855	1855	0
10	20240314	202100	0	1855	1855	1855	1855	0
11	20240314	202000	0	1855	1855	1855	1855	0
12	20240314	201900	0	1855	1855	1855	1855	0
13	20240314	201800	0	1855	1855	1855	1855	0
14	20240314	201700	0	1855	1855	1855	1855	0
15	20240314	201600	0	1855	1855	1855	1855	0
16	20240314	201500	0	1855	1855	1855	1855	0
17	20240314	201400	0	1855	1855	1855	1855	0
18	20240314	201300	0	1855	1855	1855	1855	0
19	20240314	201200	0	1855	1855	1855	1855	0
20	20240314	201100	0	1855	1855	1855	1855	0
21	20240314	201000	0	1855	1855	1855	1855	0
22	20240314	200900	0	1855	1855	1855	1855	0
23	20240314	200800	0	1855	1855	1855	1855	0
24	20240314	200700	0	1855	1855	1855	1855	0
25	20240314	200600	0	1855	1855	1855	1855	0
26	20240314	200500	0	1855	1855	1855	1855	0
27	20240314	200400	0	1855	1855	1855	1855	0
28	20240314	200300	0	1855	1855	1855	1855	0
29	20240314	200200	0	1855	1855	1855	1855	0
30	20240314	200100	0	1855	1855	1855	1855	0
31	20240314	200000	0	1855	1855	1855	1855	0
32	20240314	195900	0	1855	1855	1855	1855	0
33	20240314	195800	0	1855	1855	1855	1855	0
34	20240314	195700	0	1855	1855	1855	1855	0
35	20240314	195600	0	1855	1855	1855	1855	0
36	20240314	195500	0	1855	1855	1855	1855	0
37	20240314	195400	0	1855	1855	1855	1855	0
38	20240314	195300	0	1855	1855	1855	1855	0
39	20240314	195200	0	1855	1855	1855	1855	0
40	20240314	195100	0	1855	1855	1855	1855	0
41	20240314	195000	0	1855	1855	1855	1855	0
42	20240314	194900	0	1855	1855	1855	1855	0
43	20240314	194800	0	1855	1855	1855	1855	0
44	20240314	194700	0	1855	1855	1855	1855	0
45	20240314	194600	0	1855	1855	1855	1855	0
46	20240314	194500	0	1855	1855	1855	1855	0
47	20240314	194400	0	1855	1855	1855	1855	0
48	20240314	194300	0	1855	1855	1855	1855	0
49	20240314	194200	0	1855	1855	1855	1855	0
50	20240314	194100	0	1855	1855	1855	1855	0
51	20240314	194000	0	1855	1855	1855	1855	0
52	20240314	193900	0	1855	1855	1855	1855	0
53	20240314	193800	0	1855	1855	1855	1855	0
54	20240314	193700	0	1855	1855	1855	1855	0
55	20240314	193600	0	1855	1855	1855	1855	0
56	20240314	193500	0	1855	1855	1855	1855	0
57	20240314	193400	0	1855	1855	1855	1855	0
58	20240314	193300	0	1855	1855	1855	1855	0
59	20240314	193200	0	1855	1855	1855	1855	0
60	20240314	193100	0	1855	1855	1855	1855	0
61	20240314	193000	0	1855	1855	1855	1855	0
62	20240314	192900	0	1855	1855	1855	1855	0
63	20240314	192800	0	1855	1855	1855	1855	0
64	20240314	192700	0	1855	1855	1855	1855	0
65	20240314	192600	0	1855	1855	1855	1855	0
66	20240314	192500	0	1855	1855	1855	1855	0
67	20240314	192400	0	1855	1855	1855	1855	0
68	20240314	192300	0	1855	1855	1855	1855	0
69	20240314	192200	0	1855	1855	1855	1855	0
70	20240314	192100	0	1855	1855	1855	1855	0
71	20240314	192000	0	1855	1855	1855	1855	0
72	20240314	191900	0	1855	1855	1855	1855	0
73	20240314	191800	0	1855	1855	1855	1855	0
74	20240314	191700	0	1855	1855	1855	1855	0
75	20240314	191600	0	1855	1855	1855	1855	0
76	20240314	191500	0	1855	1855	1855	1855	0
77	20240314	191400	0	1855	1855	1855	1855	0
78	20240314	191300	0	1855	1855	1855	1855	0
79	20240314	191200	0	1855	1855	1855	1855	0
80	20240314	191100	0	1855	1855	1855	1855	0
81	20240314	191000	0	1855	1855	1855	1855	0
82	20240314	190900	0	1855	1855	1855	1855	0
83	20240314	190800	0	1855	1855	1855	1855	0
84	20240314	190700	0	1855	1855	1855	1855	0
85	20240314	190600	0	1855	1855	1855	1855	0
86	20240314	190500	0	1855	1855	1855	1855	0
87	20240314	190400	0	1855	1855	1855	1855	0
88	20240314	190300	0	1855	1855	1855	1855	0
89	20240314	190200	0	1855	1855	1855	1855	0
90	20240314	190100	0	1855	1855	1855	1855	0
91	20240314	190000	0	1855	1855	1855	1855	0
92	20240314	185900	0	1855	1855	1855	1855	0
93	20240314	185800	0	1855	1855	1855	1855	0
94	20240314	185700	0	1855	1855	1855	1855	0
95	20240314	185600	0	1855	1855	1855	1855	0
96	20240314	185500	0	1855	1855	1855	1855	0
97	20240314	185400	0	1855	1855	1855	1855	0
98	20240314	185300	0	1855	1855	1855	1855	0
99	20240314	185200	0	1855	1855	1855	1855	0
100	20240314	185100	0	1855	1855	1855	1855	0
101	20240314	185000	0	1855	1855	1855	1855	0
102	20240314	184900	0	1855	1855	1855	1855	0
103	20240314	184800	0	1855	1855	1855	1855	0
104	20240314	184700	0	1855	1855	1855	1855	0
105	20240314	184600	0	1855	1855	1855	1855	0
106	20240314	184500	0	1855	1855	1855	1855	0
107	20240314	184400	0	1855	1855	1855	1855	0
108	20240314	184300	0	1855	1855	1855	1855	0
109	20240314	184200	0	1855	1855	1855	1855	0
110	20240314	184100	0	1855	1855	1855	1855	0
111	20240314	184000	0	1855	1855	1855	1855	0
112	20240314	183900	0	1855	1855	1855	1855	0
113	20240314	183800	0	1855	1855	1855	1855	0
114	20240314	183700	0	1855	1855	1855	1855	0
115	20240314	183600	0	1855	1855	1855	1855	0
116	20240314	183500	0	1855	1855	1855	1855	0
117	20240314	183400	0	1855	1855	1855	1855	0
118	20240314	183300	0	1855	1855	1855	1855	0
119	20240314	183200	0	1855	1855	1855	1855	0
120	20240314	183100	0	1855	1855	1855	1855	0
121	20240314	183000	0	1855	1855	1855	1855	0
122	20240314	182900	0	1855	1855	1855	1855	0
123	20240314	182800	0	1855	1855	1855	1855	0
124	20240314	182700	0	1855	1855	1855	1855	0
125	20240314	182600	0	1855	1855	1855	1855	0
126	20240314	182500	0	1855	1855	1855	1855	0
127	20240314	182400	0	1855	1855	1855	1855	0
128	20240314	182300	0	1855	1855	1855	1855	0
129	20240314	182200	0	1855	1855	1855	1855	0
130	20240314	182100	0	1855	1855	1855	1855	0
131	20240314	182000	0	1855	1855	1855	1855	0
132	20240314	181900	0	1855	1855	1855	1855	0
133	20240314	181800	0	1855	1855	1855	1855	0
134	20240314	181700	0	1855	1855	1855	1855	0
135	20240314	181600	0	1855	1855	1855	1855	0
136	20240314	181500	0	1855	1855	1855	1855	0
137	20240314	181400	0	1855	1855	1855	1855	0
138	20240314	181300	0	1855	1855	1855	1855	0
139	20240314	181200	0	1855	1855	1855	1855	0
140	20240314	181100	0	1855	1855	1855	1855	0
141	20240314	181000	0	1855	1855	1855	1855	0
142	20240314	180900	0	1855	1855	1855	1855	0
143	20240314	180800	0	1855	1855	1855	1855	0
144	20240314	180700	0	1855	1855	1855	1855	0
145	20240314	180600	0	1855	1855	1855	1855	0
146	20240314	180500	0	1855	1855	1855	1855	0
147	20240314	180400	0	1855	1855	1855	1855	0
148	20240314	180300	0	1855	1855	1855	1855	0
149	20240314	180200	0	1855	1855	1855	1855	0
150	20240314	180100	0	1855	1855	1855	1855	0
151	20240314	180000	0	1855	1855	1855	1855	0
152	20240314	175900	0	1855	1855	1855	1855	0
153	20240314	175800	0	1855	1855	1855	1855	0
154	20240314	175700	0	1855	1855	1855	1855	0
155	20240314	175600	0	1855	1855	1855	1855	0
156	20240314	175500	0	1855	1855	1855	1855	0
157	20240314	175400	0	1855	1855	1855	1855	0
158	20240314	175300	0	1855	1855	1855	1855	0
159	20240314	175200	0	1855	1855	1855	1855	0
160	20240314	175100	0	1855	1855	1855	1855	0
161	20240314	175000	0	1855	1855	1855	1855	0
162	20240314	174900	0	1855	1855	1855	1855	0
163	20240314	174800	0	1855	1855	1855	1855	0
164	20240314	174700	0	1855	1855	1855	1855	0
165	20240314	174600	0	1855	1855	1855	1855	0
166	20240314	174500	0	1855	1855	1855	1855	0
167	20240314	174400	0	1855	1855	1855	1855	0
168	20240314	174300	0	1855	1855	1855	1855	0
169	20240314	174200	0	1855	1855	1855	1855	0
170	20240314	174100	0	1855	1855	1855	1855	0
171	20240314	174000	0	1855	1855	1855	1855	0
172	20240314	173900	0	1855	1855	1855	1855	0
173	20240314	173800	0	1855	1855	1855	1855	0
174	20240314	173700	0	1855	1855	1855	1855	0
175	20240314	173600	0	1855	1855	1855	1855	0
176	20240314	173500	0	1855	1855	1855	1855	0
177	20240314	173400	0	1855	1855	1855	1855	0
178	20240314	173300	0	1855	1855	1855	1855	0
179	20240314	173200	0	1855	1855	1855	1855	0
180	20240314	173100	0	1855	1855	1855	1855	0
181	20240314	173000	0	1855	1855	1855	1855	0
182	20240314	172900	0	1855	1855	1855	1855	0
183	20240314	172800	0	1855	1855	1855	1855	0
184	20240314	172700	0	1855	1855	1855	1855	0
185	20240314	172600	0	1855	1855	1855	1855	0
186	20240314	172500	0	1855	1855	1855	1855	0
187	20240314	172400	0	1855	1855	1855	1855	0
188	20240314	172300	0	1855	1855	1855	1855	0
189	20240314	172200	0	1855	1855	1855	1855	0
190	20240314	172100	0	1855	1855	1855	1855	0
191	20240314	172000	0	1855	1855	1855	1855	0
192	20240314	171900	0	1855	1855	1855	1855	0
193	20240314	171800	0	1855	1855	1855	1855	0
194	20240314	171700	0	1855	1855	1855	1855	0
195	20240314	171600	0	1855	1855	1855	1855	0
196	20240314	171500	0	1855	1855	1855	1855	0
197	20240314	171400	0	1855	1855	1855	1855	0
198	20240314	171300	0	1855	1855	1855	1855	0
199	20240314	171200	0	1855	1855	1855	1855	0
200	20240314	171100	0	1855	1855	1855	1855	0
201	20240314	171000	0	1855	1855	1855	1855	0
202	20240314	170900	0	1855	1855	1855	1855	0
203	20240314	170800	0	1855	1855	1855	1855	0
204	20240314	170700	0	1855	1855	1855	1855	0
205	20240314	170600	0	1855	1855	1855	1855	0
206	20240314	170500	0	1855	1855	1855	1855	0
207	20240314	170400	0	1855	1855	1855	1855	0
208	20240314	170300	0	1855	1855	1855	1855	0
209	20240314	170200	0	1855	1855	1855	1855	0
210	20240314	170100	0	1855	1855	1855	1855	0
211	20240314	170000	0	1855	1855	1855	1855	0
212	20240314	165900	0	1855	1855	1855	1855	0
213	20240314	165800	0	1855	1855	1855	1855	0
214	20240314	165700	0	1855	1855	1855	1855	0
215	20240314	165600	0	1855	1855	1855	1855	0
216	20240314	165500	0	1855	1855	1855	1855	0
217	20240314	165400	0	1855	1855	1855	1855	0
218	20240314	165300	0	1855	1855	1855	1855	0
219	20240314	165200	0	1855	1855	1855	1855	0
220	20240314	165100	0	1855	1855	1855	1855	0
221	20240314	165000	0	1855	1855	1855	1855	0
222	20240314	164900	0	1855	1855	1855	1855	0
223	20240314	164800	0	1855	1855	1855	1855	0
224	20240314	164700	0	1855	1855	1855	1855	0
225	20240314	164600	0	1855	1855	1855	1855	0
226	20240314	164500	0	1855	1855	1855	1855	0
227	20240314	164400	0	1855	1855	1855	1855	0
228	20240314	164300	0	1855	1855	1855	1855	0
229	20240314	164200	0	1855	1855	1855	1855	0
230	20240314	164100	0	1855	1855	1855	1855	0
231	20240314	164000	0	1855	1855	1855	1855	0
232	20240314	163900	0	1855	1855	1855	1855	0
233	20240314	163800	0	1855	1855	1855	1855	0
234	20240314	163700	0	1855	1855	1855	1855	0
235	20240314	163600	0	1855	1855	1855	1855	0
236	20240314	163500	0	1855	1855	1855	1855	0
237	20240314	163400	0	1855	1855	1855	1855	0
238	20240314	163300	0	1855	1855	1855	1855	0
239	20240314	163200	0	1855	1855	1855	1855	0
240	20240314	163100	0	1855	1855	1855	1855	0
241	20240314	163000	0	1855	1855	1855	1855	0
242	20240314	162900	0	1855	1855	1855	1855	0
243	20240314	162800	0	1855	1855	1855	1855	0
244	20240314	162700	0	1855	1855	1855	1855	0
245	20240314	162600	0	1855	1855	1855	1855	0
246	20240314	162500	0	1855	1855	1855	1855	0
247	20240314	162400	0	1855	1855	1855	1855	0
248	20240314	162300	0	1855	1855	1855	1855	0
249	20240314	162200	0	1855	1855	1855	1855	0
250	20240314	162100	0	1855	1855	1855	1855	0
251	20240314	162000	0	1855	1855	1855	1855	0
252	20240314	161900	0	1855	1855	1855	1855	0
253	20240314	161800	0	1855	1855	1855	1855	0
254	20240314	161700	0	1855	1855	1855	1855	0
255	20240314	161600	0	1855	1855	1855	1855	0
256	20240314	161500	0	1855	1855	1855	1855	0
257	20240314	161400	0	1855	1855	1855	1855	0
258	20240314	161300	0	1855	1855	1855	1855	0
259	20240314	161200	0	1855	1855	1855	1855	0
260	20240314	161100	0	1855	1855	1855	1855	0
261	20240314	161000	0	1855	1855	1855	1855	0
262	20240314	160900	0	1855	1855	1855	1855	0
263	20240314	160800	0	1855	1855	1855	1855	0
264	20240314	160700	0	1855	1855	1855	1855	0
265	20240314	160600	0	1855	1855	1855	1855	0
266	20240314	160500	0	1855	1855	1855	1855	0
267	20240314	160400	0	1855	1855	1855	1855	0
268	20240314	160300	0	1855	1855	1855	1855	0
269	20240314	160200	0	1855	1855	1855	1855	0
270	20240314	160100	0	1855	1855	1855	1855	0
271	20240314	160000	0	1855	1855	1855	1855	0
272	20240314	155900	0	1855	1855	1855	1855	0
273	20240314	155800	0	1855	1855	1855	1855	0
274	20240314	155700	0	1855	1855	1855	1855	0
275	20240314	155600	0	1855	1855	1855	1855	0
276	20240314	155500	0	1855	1855	1855	1855	0
277	20240314	155400	0	1855	1855	1855	1855	0
278	20240314	155300	0	1855	1855	1855	1855	0
279	20240314	155200	0	1855	1855	1855	1855	0
280	20240314	155100	0	1855	1855	1855	1855	0
281	20240314	155000	0	1855	1855	1855	1855	0
282	20240314	154900	0	1855	1855	1855	1855	0
283	20240314	154800	0	1855	1855	1855	1855	0
284	20240314	154700	0	1855	1855	1855	1855	0
285	20240314	154600	0	1855	1855	1855	1855	0
286	20240314	154500	0	1855	1855	1855	1855	0
287	20240314	154400	0	1855	1855	1855	1855	0
288	20240314	154300	0	1855	1855	1855	1855	0
289	20240314	154200	0	1855	1855	1855	1855	0
290	20240314	154100	0	1855	1855	1855	1855	0
291	20240314	154000	0	1855	1855	1855	1855	0
292	20240314	153900	0	1855	1855	1855	1855	0
293	20240314	153800	0	1855	1855	1855	1855	0
294	20240314	153700	0	1855	1855	1855	1855	0
295	20240314	153600	0	1855	1855	1855	1855	0
296	20240314	153500	0	1855	1855	1855	1855	0
297	20240314	153400	0	1855	1855	1855	1855	0
298	20240314	153300	0	1855	1855	1855	1855	0
299	20240314	153200	0	1855	1855	1855	1855	0
300	20240314	153100	0	1855	1855	1855	1855	0
301	20240314	153000	0	1855	1855	1855	1855	0
302	20240314	152900	0	1855	1855	1855	1855	0
303	20240314	152800	0	1855	1855	1855	1855	0
304	20240314	152700	0	1855	1855	1855	1855	0
305	20240314	152600	0	1855	1855	1855	1855	0
306	20240314	152500	0	1855	1855	1855	1855	0
307	20240314	152400	0	1855	1855	1855	1855	0
308	20240314	152300	0	1855	1855	1855	1855	0
309	20240314	152200	0	1855	1855	1855	1855	0
310	20240314	152100	0	1855	1855	1855	1855	0
311	20240314	152000	0	1855	1855	1855	1855	0
312	20240314	151900	0	1855	1855	1855	1855	0
313	20240314	151800	0	1855	1855	1855	1855	0
314	20240314	151700	0	1855	1855	1855	1855	0
315	20240314	151600	0	1855	1855	1855	1855	0
316	20240314	151500	0	1855	1855	1855	1855	0
317	20240314	151400	0	1855	1855	1855	1855	0
318	20240314	151300	0	1855	1855	1855	1855	0
319	20240314	151200	0	1855	1855	1855	1855	0
320	20240314	151100	0	1855	1855	1855	1855	0
321	20240314	151000	0	1855	1855	1855	1855	0
322	20240314	150900	0	1855	1855	1855	1855	0
323	20240314	150800	0	1855	1855	1855	1855	0
324	20240314	150700	0	1855	1855	1855	1855	0
325	20240314	150600	0	1855	1855	1855	1855	0
326	20240314	150500	0	1855	1855	1855	1855	0
327	20240314	150400	0	1855	1855	1855	1855	0
328	20240314	150300	0	1855	1855	1855	1855	0
329	20240314	150200	0	1855	1855	1855	1855	0
330	20240314	150100	0	1855	1855	1855	1855	0
331	20240314	150000	0	1855	1855	1855	1855	0
332	20240314	145900	0	1855	1855	1855	1855	0
333	20240314	145800	0	1855	1855	1855	1855	0
334	20240314	145700	0	1855	1855	1855	1855	0
335	20240314	145600	0	1855	1855	1855	1855	0
336	20240314	145500	0	1855	1855	1855	1855	0
337	20240314	145400	0	1855	1855	1855	1855	0
338	20240314	145300	0	1855	1855	1855	1855	0
339	20240314	145200	0	1855	1855	1855	1855	0
340	20240314	145100	0	1855	1855	1855	1855	0
341	20240314	145000	0	1855	1855	1855	1855	0
342	20240314	144900	0	1855	1855	1855	1855	0
343	20240314	144800	0	1855	1855	1855	1855	0
344	20240314	144700	0	1855	1855	1855	1855	0
345	20240314	144600	0	1855	1855	1855	1855	0
346	20240314	144500	0	1855	1855	1855	1855	0
347	20240314	144400	0	1855	1855	1855	1855	0
348	20240314	144300	0	1855	1855	1855	1855	0
349	20240314	144200	0	1855	1855	1855	1855	0
350	20240314	144100	0	1855	1855	1855	1855	0
351	20240314	144000	0	1855	1855	1855	1855	0
352	20240314	143900	0	1855	1855	1855	1855	0
353	20240314	143800	0	1855	1855	1855	1855	0
354	20240314	143700	0	1855	1855	1855	1855	0
355	20240314	143600	0	1855	1855	1855	1855	0
356	20240314	143500	0	1855	1855	1855	1855	0
357	20240314	143400	0	1855	1855	1855	1855	0
358	20240314	143300	0	1855	1855	1855	1855	0
359	20240314	143200	0	1855	1855	1855	1855	0
360	20240314	143100	0	1855	1855	1855	1855	0
361	20240314	143000	0	1855	1855	1855	1855	0
362	20240314	142900	0	1855	1855	1855	1855	0
363	20240314	142800	0	1855	1855	1855	1855	0
364	20240314	142700	0	1855	1855	1855	1855	0
365	20240314	142600	0	1855	1855	1855	1855	0
366	20240314	142500	0	1855	1855	1855	1855	0
367	20240314	142400	0	1855	1855	1855	1855	0
368	20240314	142300	0	1855	1855	1855	1855	0
369	20240314	142200	0	1855	1855	1855	1855	0
370	20240314	142100	0	1855	1855	1855	1855	0
371	20240314	142000	0	1855	1855	1855	1855	0
372	20240314	141900	0	1855	1855	1855	1855	0
373	20240314	141800	0	1855	1855	1855	1855	0
374	20240314	141700	0	1855	1855	1855	1855	0
375	20240314	141600	0	1855	1855	1855	1855	0
376	20240314	141500	0	1855	1855	1855	1855	0
377	20240314	141400	0	1855	1855	1855	1855	0
378	20240314	141300	0	1855	1855	1855	1855	0
379	20240314	141200	0	1855	1855	1855	1855	0
380	20240314	141100	0	1855	1855	1855	1855	0
381	20240314	141000	0	1855	1855	1855	1855	0
382	20240314	140900	0	1855	1855	1855	1855	0
383	20240314	140800	0	1855	1855	1855	1855	0
384	20240314	140700	0	1855	1855	1855	1855	0
385	20240314	140600	0	1855	1855	1855	1855	0
386	20240314	140500	0	1855	1855	1855	1855	0
387	20240314	140400	0	1855	1855	1855	1855	0
388	20240314	140300	0	1855	1855	1855	1855	0
389	20240314	140200	0	1855	1855	1855	1855	0
390	20240314	140100	0	1855	1855	1855	1855	0
391	20240314	140000	0	1855	1855	1855	1855	0
392	20240314	135900	0	1855	1855	1855	1855	0
393	20240314	135800	0	1855	1855	1855	1855	0
394	20240314	135700	0	1855	1855	1855	1855	0
395	20240314	135600	0	1855	1855	1855	1855	0
396	20240314	135500	0	1855	1855	1855	1855	0
397	20240314	135400	0	1855	1855	1855	1855	0
398	20240314	135300	0	1855	1855	1855	1855	0
399	20240314	135200	0	1855	1855	1855	1855	0
400	20240314	135100	0	1855	1855	1855	1855	0
401	20240314	135000	0	1855	1855	1855	1855	0
402	20240314	134900	0	1855	1855	1855	1855	0
403	20240314	134800	0	1855	1855	1855	1855	0
404	20240314	134700	0	1855	1855	1855	1855	0
405	20240314	134600	0	1855	1855	1855	1855	0
406	20240314	134500	0	1855	1855	1855	1855	0
407	20240314	134400	0	1855	1855	1855	1855	0
408	20240314	134300	0	1855	1855	1855	1855	0
409	20240314	134200	0	1855	1855	1855	1855	0
410	20240314	134100	0	1855	1855	1855	1855	0
411	20240314	134000	0	1855	1855	1855	1855	0
412	20240314	133900	0	1855	1855	1855	1855	0
413	20240314	133800	0	1855	1855	1855	1855	0
414	20240314	133700	0	1855	1855	1855	1855	0
415	20240314	133600	0	1855	1855	1855	1855	0
416	20240314	133500	0	1855	1855	1855	1855	0
417	20240314	133400	0	1855	1855	1855	1855	0
418	20240314	133300	0	1855	1855	1855	1855	0
419	20240314	133200	0	1855	1855	1855	1855	0
420	20240314	133100	0	1855	1855	1855	1855	0
421	20240314	133000	0	1855	1855	1855	1855	0
422	20240314	132900	0	1855	1855	1855	1855	0
423	20240314	132800	0	1855	1855	1855	1855	0
424	20240314	132700	0	1855	1855	1855	1855	0
425	20240314	132600	0	1855	1855	1855	1855	0
426	20240314	132500	0	1855	1855	1855	1855	0
427	20240314	132400	0	1855	1855	1855	1855	0
428	20240314	132300	0	1855	1855	1855	1855	0
429	20240314	132200	0	1855	1855	1855	1855	0
430	20240314	132100	0	1855	1855	1855	1855	0
431	20240314	132000	0	1855	1855	1855	1855	0
432	20240314	131900	0	1855	1855	1855	1855	0
433	20240314	131800	0	1855	1855	1855	1855	0
434	20240314	131700	0	1855	1855	1855	1855	0
435	20240314	131600	0	1855	1855	1855	1855	0
436	20240314	131500	0	1855	1855	1855	1855	0
437	20240314	131400	0	1855	1855	1855	1855	0
438	20240314	131300	0	1855	1855	1855	1855	0
439	20240314	131200	0	1855	1855	1855	1855	0
440	20240314	131100	0	1855	1855	1855	1855	0
441	20240314	131000	0	1855	1855	1855	1855	0
442	20240314	130900	0	1855	1855	1855	1855	0
443	20240314	130800	0	1855	1855	1855	1855	0
444	20240314	130700	0	1855	1855	1855	1855	0
445	20240314	130600	0	1855	1855	1855	1855	0
446	20240314	130500	0	1855	1855	1855	1855	0
447	20240314	130400	0	1855	1855	1855	1855	0
448	20240314	130300	0	1855	1855	1855	1855	0
449	20240314	130200	0	1855	1855	1855	1855	0
450	20240314	130100	0	1855	1855	1855	1855	0
451	20240314	130000	0	1855	1855	1855	1855	0
452	20240314	125900	0	1855	1855	1855	1855	0
453	20240314	125800	0	1855	1855	1855	1855	0
454	20240314	125700	0	1855	1855	1855	1855	0
455	20240314	125600	0	1855	1855	1855	1855	0
456	20240314	125500	0	1855	1855	1855	1855	0
457	20240314	125400	0	1855	1855	1855	1855	0
458	20240314	125300	0	1855	1855	1855	1855	0
459	20240314	125200	0	1855	1855	1855	1855	0
460	20240314	125100	0	1855	1855	1855	1855	0
461	20240314	125000	0	1855	1855	1855	1855	0
462	20240314	124900	0	1855	1855	1855	1855	0
463	20240314	124800	0	1855	1855	1855	1855	0
464	20240314	124700	0	1855	1855	1855	1855	0
465	20240314	124600	0	1855	1855	1855	1855	0
466	20240314	124500	0	1855	1855	1855	1855	0
467	20240314	124400	0	1855	1855	1855	1855	0
468	20240314	124300	0	1855	1855	1855	1855	0
469	20240314	124200	0	1855	1855	1855	1855	0
470	20240314	124100	0	1855	1855	1855	1855	0
471	20240314	124000	0	1855	1855	1855	1855	0
472	20240314	123900	0	1855	1855	1855	1855	0
473	20240314	123800	0	1855	1855	1855	1855	0
474	20240314	123700	0	1855	1855	1855	1855	0
475	20240314	123600	0	1855	1855	1855	1855	0
476	20240314	123500	0	1855	1855	1855	1855	0
477	20240314	123400	0	1855	1855	1855	1855	0
478	20240314	123300	0	1855	1855	1855	1855	0
479	20240314	123200	0	1855	1855	1855	1855	0
480	20240314	123100	0	1855	1855	1855	1855	0
481	20240314	123000	0	1855	1855	1855	1855	0
482	20240314	122900	0	1855	1855	1855	1855	0
483	20240314	122800	0	1855	1855	1855	1855	0
484	20240314	122700	0	1855	1855	1855	1855	0
485	20240314	122600	0	1855	1855	1855	1855	0
486	20240314	122500	0	1855	1855	1855	1855	0
487	20240314	122400	0	1855	1855	1855	1855	0
488	20240314	122300	0	1855	1855	1855	1855	0
489	20240314	122200	0	1855	1855	1855	1855	0
490	20240314	122100	0	1855	1855	1855	1855	0
491	20240314	122000	0	1855	1855	1855	1855	0
492	20240314	121900	0	1855	1855	1855	1855	0
493	20240314	121800	0	1855	1855	1855	1855	0
494	20240314	121700	0	1855	1855	1855	1855	0
495	20240314	121600	0	1855	1855	1855	1855	0
496	20240314	121500	0	1855	1855	1855	1855	0
497	20240314	121400	0	1855	1855	1855	1855	0
498	20240314	121300	0	1855	1855	1855	1855	0
499	20240314	121200	0	1855	1855	1855	1855	0
500	20240314	121100	0	1855	1855	1855	1855	0
501	20240314	121000	0	1855	1855	1855	1855	0
502	20240314	120900	0	1855	1855	1855	1855	0
503	20240314	120800	0	1855	1855	1855	1855	0
504	20240314	120700	0	1855	1855	1855	1855	0
505	20240314	120600	0	1855	1855	1855	1855	0
506	20240314	120500	0	1855	1855	1855	1855	0
507	20240314	120400	0	1855	1855	1855	1855	0
508	20240314	120300	0	1855	1855	1855	1855	0
509	20240314	120200	0	1855	1855	1855	1855	0
510	20240314	120100	0	1855	1855	1855	1855	0
511	20240314	120000	0	1855	1855	1855	1855	0
512	20240314	115900	0	1855	1855	1855	1855	0
513	20240314	115800	0	1855	1855	1855	1855	0
514	20240314	115700	0	1855	1855	1855	1855	0
515	20240314	115600	0	1855	1855	1855	1855	0
516	20240314	115500	0	1855	1855	1855	1855	0
517	20240314	115400	0	1855	1855	1855	1855	0
518	20240314	115300	0	1855	1855	1855	1855	0
519	20240314	115200	0	1855	1855	1855	1855	0
520	20240314	115100	0	1855	1855	1855	1855	0
521	20240314	115000	0	1855	1855	1855	1855	0
522	20240314	114900	0	1855	1855	1855	1855	0
523	20240314	114800	0	1855	1855	1855	1855	0
524	20240314	114700	0	1855	1855	1855	1855	0
525	20240314	114600	0	1855	1855	1855	1855	0
526	20240314	114500	0	1855	1855	1855	1855	0
527	20240314	114400	0	1855	1855	1855	1855	0
528	20240314	114300	0	1855	1855	1855	1855	0
529	20240314	114200	0	1855	1855	1855	1855	0
530	20240314	114100	0	1855	1855	1855	1855	0
531	20240314	114000	0	1855	1855	1855	1855	0
532	20240314	113900	0	1855	1855	1855	1855	0
533	20240314	113800	0	1855	1855	1855	1855	0
534	20240314	113700	0	1855	1855	1855	1855	0
535	20240314	113600	0	1855	1855	1855	1855	0
536	20240314	113500	0	1855	1855	1855	1855	0
537	20240314	113400	0	1855	1855	1855	1855	0
538	20240314	113300	0	1855	1855	1855	1855	0
539	20240314	113200	0	1855	1855	1855	1855	0
540	20240314	113100	0	1855	1855	1855	1855	0
541	20240314	113000	0	1855	1855	1855	1855	0
542	20240314	112900	0	1855	1855	1855	1855	0
543	20240314	112800	0	1855	1855	1855	1855	0
544	20240314	112700	0	1855	1855	1855	1855	0
545	20240314	112600	0	1855	1855	1855	1855	0
546	20240314	112500	0	1855	1855	1855	1855	0
547	20240314	112400	0	1855	1855	1855	1855	0
548	20240314	112300	0	1855	1855	1855	1855	0
549	20240314	112200	0	1855	1855	1855	1855	0
550	20240314	112100	0	1855	1855	1855	1855	0
551	20240314	112000	0	1855	1855	1855	1855	0
552	20240314	111900	0	1855	1855	1855	1855	0
553	20240314	111800	0	1855	1855	1855	1855	0
554	20240314	111700	0	1855	1855	1855	1855	0
555	20240314	111600	0	1855	1855	1855	1855	0
556	20240314	111500	0	1855	1855	1855	1855	0
557	20240314	111400	0	1855	1855	1855	1855	0
558	20240314	111300	0	1855	1855	1855	1855	0
559	20240314	111200	0	1855	1855	1855	1855	0
560	20240314	111100	0	1855	1855	1855	1855	0
561	20240314	111000	0	1855	1855	1855	1855	0
562	20240314	110900	0	1855	1855	1855	1855	0
563	20240314	110800	0	1855	1855	1855	1855	0
564	20240314	110700	0	1855	1855	1855	1855	0
565	20240314	110600	0	1855	1855	1855	1855	0
566	20240314	110500	0	1855	1855	1855	1855	0
567	20240314	110400	0	1855	1855	1855	1855	0
568	20240314	110300	0	1855	1855	1855	1855	0
569	20240314	110200	0	1855	1855	1855	1855	0
570	20240314	110100	0	1855	1855	1855	1855	0
571	20240314	110000	0	1855	1855	1855	1855	0
572	20240314	105900	0	1855	1855	1855	1855	0
573	20240314	105800	0	1855	1855	1855	1855	0
574	20240314	105700	0	1855	1855	1855	1855	0
575	20240314	105600	0	1855	1855	1855	1855	0
576	20240314	105500	0	1855	1855	1855	1855	0
577	20240314	105400	0	1855	1855	1855	1855	0
578	20240314	105300	0	1855	1855	1855	1855	0
579	20240314	105200	0	1855	1855	1855	1855	0
580	20240314	105100	0	1855	1855	1855	1855	0
581	20240314	105000	0	1855	1855	1855	1855	0
582	20240314	104900	0	1855	1855	1855	1855	0
583	20240314	104800	0	1855	1855	1855	1855	0
584	20240314	104700	0	1855	1855	1855	1855	0
585	20240314	104600	0	1855	1855	1855	1855	0
586	20240314	104500	0	1855	1855	1855	1855	0
587	20240314	104400	0	1855	1855	1855	1855	0
588	20240314	104300	0	1855	1855	1855	1855	0
589	20240314	104200	0	1855	1855	1855	1855	0
590	20240314	104100	0	1855	1855	1855	1855	0
591	20240314	104000	0	1855	1855	1855	1855	0
592	20240314	103900	0	1855	1855	1855	1855	0
593	20240314	103800	0	1855	1855	1855	1855	0
594	20240314	103700	0	1855	1855	1855	1855	0
595	20240314	103600	0	1855	1855	1855	1855	0
596	20240314	103500	0	1855	1855	1855	1855	0
597	20240314	103400	0	1855	1855	1855	1855	0
598	20240314	103300	0	1855	1855	1855	1855	0
599	20240314	103200	0	1855	1855	1855	1855	0
600	20240314	103100	0	1855	1855	1855	1855	0
601	20240314	103000	0	1855	1855	1855	1855	0
602	20240314	102900	0	1855	1855	1855	1855	0
603	20240314	102800	0	1855	1855	1855	1855	0
604	20240314	102700	0	1855	1855	1855	1855	0
605	20240314	102600	0	1855	1855	1855	1855	0
606	20240314	102500	0	1855	1855	1855	1855	0
607	20240314	102400	0	1855	1855	1855	1855	0
608	20240314	102300	0	1855	1855	1855	1855	0
609	20240314	102200	0	1855	1855	1855	1855	0
610	20240314	102100	0	1855	1855	1855	1855	0
611	20240314	102000	0	1855	1855	1855	1855	0
612	20240314	101900	0	1855	1855	1855	1855	0
613	20240314	101800	0	1855	1855	1855	1855	0
614	20240314	101700	0	1855	1855	1855	1855	0
615	20240314	101600	0	1855	1855	1855	1855	0
616	20240314	101500	0	1855	1855	1855	1855	0
617	20240314	101400	0	1855	1855	1855	1855	0
618	20240314	101300	0	1855	1855	1855	1855	0
619	20240314	101200	0	1855	1855	1855	1855	0
620	20240314	101100	0	1855	1855	1855	1855	0
621	20240314	101000	0	1855	1855	1855	1855	0
622	20240314	100900	0	1855	1855	1855	1855	0
623	20240314	100800	0	1855	1855	1855	1855	0
624	20240314	100700	0	1855	1855	1855	1855	0
625	20240314	100600	0	1855	1855	1855	1855	0
626	20240314	100500	0	1855	1855	1855	1855	0
627	20240314	100400	0	1855	1855	1855	1855	0
628	20240314	100300	0	1855	1855	1855	1855	0
629	20240314	100200	0	1855	1855	1855	1855	0
630	20240314	100100	0	1855	1855	1855	1855	0
631	20240314	100000	0	1855	1855	1855	1855	0
632	20240314	095900	0	1855	1855	1855	1855	0
633	20240314	095800	0	1855	1855	1855	1855	0
634	20240314	095700	0	1855	1855	1855	1855	0
635	20240314	095600	0	1855	1855	1855	1855	0
636	20240314	095500	0	1855	1855	1855	1855	0
637	20240314	095400	0	1855	1855	1855	1855	0
638	20240314	095300	0	1855	1855	1855	1855	0
639	20240314	095200	0	1855	1855	1855	1855	0
640	20240314	095100	0	1855	1855	1855	1855	0
641	20240314	095000	0	1855	1855	1855	1855	0
642	20240314	094900	0	1855	1855	1855	1855	0
643	20240314	094800	0	1855	1855	1855	1855	0
644	20240314	094700	0	1855	1855	1855	1855	0
645	20240314	094600	0	1855	1855	1855	1855	0
646	20240314	094500	0	1855	1855	1855	1855	0
647	20240314	094400	0	1855	1855	1855	1855	0
648	20240314	094300	0	1855	1855	1855	1855	0
649	20240314	094200	0	1855	1855	1855	1855	0
650	20240314	094100	0	1855	1855	1855	1855	0
651	20240314	094000	0	1855	1855	1855	1855	0
652	20240314	093900	0	1855	1855	1855	1855	0
653	20240314	093800	0	1855	1855	1855	1855	0
654	20240314	093700	0	1855	1855	1855	1855	0
655	20240314	093600	0	1855	1855	1855	1855	0
656	20240314	093500	0	1855	1855	1855	1855	0
657	20240314	093400	0	1855	1855	1855	1855	0
658	20240314	093300	0	1855	1855	1855	1855	0
659	20240314	093200	0	1855	1855	1855	1855	0
660	20240314	093100	0	1855	1855	1855	1855	0
661	20240314	093000	0	1855	1855	1855	1855	0
662	20240314	092900	0	1855	1855	1855	1855	0
663	20240314	092800	0	1855	1855	1855	1855	0
664	20240314	092700	0	1855	1855	1855	1855	0
665	20240314	092600	0	1855	1855	1855	1855	0
666	20240314	092500	0	1855	1855	1855	1855	0
667	20240314	092400	0	1855	1855	1855	1855	0
668	20240314	092300	0	1855	1855	1855	1855	0
669	20240314	092200	0	1855	1855	1855	1855	0
670	20240314	092100	0	1855	1855	1855	1855	0
671	20240314	092000	0	1855	1855	1855	1855	0
672	20240314	091900	0	1855	1855	1855	1855	0
673	20240314	091800	0	1855	1855	1855	1855	0
674	20240314	091700	0	1855	1855	1855	1855	0
675	20240314	091600	0	1855	1855	1855	1855	0
676	20240314	091500	0	1855	1855	1855	1855	0
677	20240314	091400	0	1855	1855	1855	1855	0
678	20240314	091300	0	1855	1855	1855	1855	0
679	20240314	091200	0	1855	1855	1855	1855	0
680	20240314	091100	0	1855	1855	1855	1855	0
681	20240314	091000	0	1855	1855	1855	1855	0
682	20240314	090900	0	1855	1855	1855	1855	0
683	20240314	090800	0	1855	1855	1855	1855	0
684	20240314	090700	0	1855	1855	1855	1855	0
685	20240314	090600	0	1855	1855	1855	1855	0
686	20240314	090500	0	1855	1855	1855	1855	0
687	20240314	090400	0	1855	1855	1855	1855	0
688	20240314	090300	0	1855	1855	1855	1855	0
689	20240314	090200	0	1855	1855	1855	1855	0
690	20240314	090100	0	1855	1855	1855	1855	0
691	20240314	090000	0	1855	1855	1855	1855	0