KissMeData/189350/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	202900	0	1874	1874	1874	1874	0
3	20240306	202800	0	1874	1874	1874	1874	0
4	20240306	202700	0	1874	1874	1874	1874	0
5	20240306	202600	0	1874	1874	1874	1874	0
6	20240306	202500	0	1874	1874	1874	1874	0
7	20240306	202400	0	1874	1874	1874	1874	0
8	20240306	202300	0	1874	1874	1874	1874	0
9	20240306	202200	0	1874	1874	1874	1874	0
10	20240306	202100	0	1874	1874	1874	1874	0
11	20240306	202000	0	1874	1874	1874	1874	0
12	20240306	201900	0	1874	1874	1874	1874	0
13	20240306	201800	0	1874	1874	1874	1874	0
14	20240306	201700	0	1874	1874	1874	1874	0
15	20240306	201600	0	1874	1874	1874	1874	0
16	20240306	201500	0	1874	1874	1874	1874	0
17	20240306	201400	0	1874	1874	1874	1874	0
18	20240306	201300	0	1874	1874	1874	1874	0
19	20240306	201200	0	1874	1874	1874	1874	0
20	20240306	201100	0	1874	1874	1874	1874	0
21	20240306	201000	0	1874	1874	1874	1874	0
22	20240306	200900	0	1874	1874	1874	1874	0
23	20240306	200800	0	1874	1874	1874	1874	0
24	20240306	200700	0	1874	1874	1874	1874	0
25	20240306	200600	0	1874	1874	1874	1874	0
26	20240306	200500	0	1874	1874	1874	1874	0
27	20240306	200400	0	1874	1874	1874	1874	0
28	20240306	200300	0	1874	1874	1874	1874	0
29	20240306	200200	0	1874	1874	1874	1874	0
30	20240306	200100	0	1874	1874	1874	1874	0
31	20240306	200000	0	1874	1874	1874	1874	0
32	20240306	195900	0	1874	1874	1874	1874	0
33	20240306	195800	0	1874	1874	1874	1874	0
34	20240306	195700	0	1874	1874	1874	1874	0
35	20240306	195600	0	1874	1874	1874	1874	0
36	20240306	195500	0	1874	1874	1874	1874	0
37	20240306	195400	0	1874	1874	1874	1874	0
38	20240306	195300	0	1874	1874	1874	1874	0
39	20240306	195200	0	1874	1874	1874	1874	0
40	20240306	195100	0	1874	1874	1874	1874	0
41	20240306	195000	0	1874	1874	1874	1874	0
42	20240306	194900	0	1874	1874	1874	1874	0
43	20240306	194800	0	1874	1874	1874	1874	0
44	20240306	194700	0	1874	1874	1874	1874	0
45	20240306	194600	0	1874	1874	1874	1874	0
46	20240306	194500	0	1874	1874	1874	1874	0
47	20240306	194400	0	1874	1874	1874	1874	0
48	20240306	194300	0	1874	1874	1874	1874	0
49	20240306	194200	0	1874	1874	1874	1874	0
50	20240306	194100	0	1874	1874	1874	1874	0
51	20240306	194000	0	1874	1874	1874	1874	0
52	20240306	193900	0	1874	1874	1874	1874	0
53	20240306	193800	0	1874	1874	1874	1874	0
54	20240306	193700	0	1874	1874	1874	1874	0
55	20240306	193600	0	1874	1874	1874	1874	0
56	20240306	193500	0	1874	1874	1874	1874	0
57	20240306	193400	0	1874	1874	1874	1874	0
58	20240306	193300	0	1874	1874	1874	1874	0
59	20240306	193200	0	1874	1874	1874	1874	0
60	20240306	193100	0	1874	1874	1874	1874	0
61	20240306	193000	0	1874	1874	1874	1874	0
62	20240306	192900	0	1874	1874	1874	1874	0
63	20240306	192800	0	1874	1874	1874	1874	0
64	20240306	192700	0	1874	1874	1874	1874	0
65	20240306	192600	0	1874	1874	1874	1874	0
66	20240306	192500	0	1874	1874	1874	1874	0
67	20240306	192400	0	1874	1874	1874	1874	0
68	20240306	192300	0	1874	1874	1874	1874	0
69	20240306	192200	0	1874	1874	1874	1874	0
70	20240306	192100	0	1874	1874	1874	1874	0
71	20240306	192000	0	1874	1874	1874	1874	0
72	20240306	191900	0	1874	1874	1874	1874	0
73	20240306	191800	0	1874	1874	1874	1874	0
74	20240306	191700	0	1874	1874	1874	1874	0
75	20240306	191600	0	1874	1874	1874	1874	0
76	20240306	191500	0	1874	1874	1874	1874	0
77	20240306	191400	0	1874	1874	1874	1874	0
78	20240306	191300	0	1874	1874	1874	1874	0
79	20240306	191200	0	1874	1874	1874	1874	0
80	20240306	191100	0	1874	1874	1874	1874	0
81	20240306	191000	0	1874	1874	1874	1874	0
82	20240306	190900	0	1874	1874	1874	1874	0
83	20240306	190800	0	1874	1874	1874	1874	0
84	20240306	190700	0	1874	1874	1874	1874	0
85	20240306	190600	0	1874	1874	1874	1874	0
86	20240306	190500	0	1874	1874	1874	1874	0
87	20240306	190400	0	1874	1874	1874	1874	0
88	20240306	190300	0	1874	1874	1874	1874	0
89	20240306	190200	0	1874	1874	1874	1874	0
90	20240306	190100	0	1874	1874	1874	1874	0
91	20240306	190000	0	1874	1874	1874	1874	0
92	20240306	185900	0	1874	1874	1874	1874	0
93	20240306	185800	0	1874	1874	1874	1874	0
94	20240306	185700	0	1874	1874	1874	1874	0
95	20240306	185600	0	1874	1874	1874	1874	0
96	20240306	185500	0	1874	1874	1874	1874	0
97	20240306	185400	0	1874	1874	1874	1874	0
98	20240306	185300	0	1874	1874	1874	1874	0
99	20240306	185200	0	1874	1874	1874	1874	0
100	20240306	185100	0	1874	1874	1874	1874	0
101	20240306	185000	0	1874	1874	1874	1874	0
102	20240306	184900	0	1874	1874	1874	1874	0
103	20240306	184800	0	1874	1874	1874	1874	0
104	20240306	184700	0	1874	1874	1874	1874	0
105	20240306	184600	0	1874	1874	1874	1874	0
106	20240306	184500	0	1874	1874	1874	1874	0
107	20240306	184400	0	1874	1874	1874	1874	0
108	20240306	184300	0	1874	1874	1874	1874	0
109	20240306	184200	0	1874	1874	1874	1874	0
110	20240306	184100	0	1874	1874	1874	1874	0
111	20240306	184000	0	1874	1874	1874	1874	0
112	20240306	183900	0	1874	1874	1874	1874	0
113	20240306	183800	0	1874	1874	1874	1874	0
114	20240306	183700	0	1874	1874	1874	1874	0
115	20240306	183600	0	1874	1874	1874	1874	0
116	20240306	183500	0	1874	1874	1874	1874	0
117	20240306	183400	0	1874	1874	1874	1874	0
118	20240306	183300	0	1874	1874	1874	1874	0
119	20240306	183200	0	1874	1874	1874	1874	0
120	20240306	183100	0	1874	1874	1874	1874	0
121	20240306	183000	0	1874	1874	1874	1874	0
122	20240306	182900	0	1874	1874	1874	1874	0
123	20240306	182800	0	1874	1874	1874	1874	0
124	20240306	182700	0	1874	1874	1874	1874	0
125	20240306	182600	0	1874	1874	1874	1874	0
126	20240306	182500	0	1874	1874	1874	1874	0
127	20240306	182400	0	1874	1874	1874	1874	0
128	20240306	182300	0	1874	1874	1874	1874	0
129	20240306	182200	0	1874	1874	1874	1874	0
130	20240306	182100	0	1874	1874	1874	1874	0
131	20240306	182000	0	1874	1874	1874	1874	0
132	20240306	181900	0	1874	1874	1874	1874	0
133	20240306	181800	0	1874	1874	1874	1874	0
134	20240306	181700	0	1874	1874	1874	1874	0
135	20240306	181600	0	1874	1874	1874	1874	0
136	20240306	181500	0	1874	1874	1874	1874	0
137	20240306	181400	0	1874	1874	1874	1874	0
138	20240306	181300	0	1874	1874	1874	1874	0
139	20240306	181200	0	1874	1874	1874	1874	0
140	20240306	181100	0	1874	1874	1874	1874	0
141	20240306	181000	0	1874	1874	1874	1874	0
142	20240306	180900	0	1874	1874	1874	1874	0
143	20240306	180800	0	1874	1874	1874	1874	0
144	20240306	180700	0	1874	1874	1874	1874	0
145	20240306	180600	0	1874	1874	1874	1874	0
146	20240306	180500	0	1874	1874	1874	1874	0
147	20240306	180400	0	1874	1874	1874	1874	0
148	20240306	180300	0	1874	1874	1874	1874	0
149	20240306	180200	0	1874	1874	1874	1874	0
150	20240306	180100	0	1874	1874	1874	1874	0
151	20240306	180000	0	1874	1874	1874	1874	0
152	20240306	175900	0	1874	1874	1874	1874	0
153	20240306	175800	0	1874	1874	1874	1874	0
154	20240306	175700	0	1874	1874	1874	1874	0
155	20240306	175600	0	1874	1874	1874	1874	0
156	20240306	175500	0	1874	1874	1874	1874	0
157	20240306	175400	0	1874	1874	1874	1874	0
158	20240306	175300	0	1874	1874	1874	1874	0
159	20240306	175200	0	1874	1874	1874	1874	0
160	20240306	175100	0	1874	1874	1874	1874	0
161	20240306	175000	0	1874	1874	1874	1874	0
162	20240306	174900	0	1874	1874	1874	1874	0
163	20240306	174800	0	1874	1874	1874	1874	0
164	20240306	174700	0	1874	1874	1874	1874	0
165	20240306	174600	0	1874	1874	1874	1874	0
166	20240306	174500	0	1874	1874	1874	1874	0
167	20240306	174400	0	1874	1874	1874	1874	0
168	20240306	174300	0	1874	1874	1874	1874	0
169	20240306	174200	0	1874	1874	1874	1874	0
170	20240306	174100	0	1874	1874	1874	1874	0
171	20240306	174000	0	1874	1874	1874	1874	0
172	20240306	173900	0	1874	1874	1874	1874	0
173	20240306	173800	0	1874	1874	1874	1874	0
174	20240306	173700	0	1874	1874	1874	1874	0
175	20240306	173600	0	1874	1874	1874	1874	0
176	20240306	173500	0	1874	1874	1874	1874	0
177	20240306	173400	0	1874	1874	1874	1874	0
178	20240306	173300	0	1874	1874	1874	1874	0
179	20240306	173200	0	1874	1874	1874	1874	0
180	20240306	173100	0	1874	1874	1874	1874	0
181	20240306	173000	0	1874	1874	1874	1874	0
182	20240306	172900	0	1874	1874	1874	1874	0
183	20240306	172800	0	1874	1874	1874	1874	0
184	20240306	172700	0	1874	1874	1874	1874	0
185	20240306	172600	0	1874	1874	1874	1874	0
186	20240306	172500	0	1874	1874	1874	1874	0
187	20240306	172400	0	1874	1874	1874	1874	0
188	20240306	172300	0	1874	1874	1874	1874	0
189	20240306	172200	0	1874	1874	1874	1874	0
190	20240306	172100	0	1874	1874	1874	1874	0
191	20240306	172000	0	1874	1874	1874	1874	0
192	20240306	171900	0	1874	1874	1874	1874	0
193	20240306	171800	0	1874	1874	1874	1874	0
194	20240306	171700	0	1874	1874	1874	1874	0
195	20240306	171600	0	1874	1874	1874	1874	0
196	20240306	171500	0	1874	1874	1874	1874	0
197	20240306	171400	0	1874	1874	1874	1874	0
198	20240306	171300	0	1874	1874	1874	1874	0
199	20240306	171200	0	1874	1874	1874	1874	0
200	20240306	171100	0	1874	1874	1874	1874	0
201	20240306	171000	0	1874	1874	1874	1874	0
202	20240306	170900	0	1874	1874	1874	1874	0
203	20240306	170800	0	1874	1874	1874	1874	0
204	20240306	170700	0	1874	1874	1874	1874	0
205	20240306	170600	0	1874	1874	1874	1874	0
206	20240306	170500	0	1874	1874	1874	1874	0
207	20240306	170400	0	1874	1874	1874	1874	0
208	20240306	170300	0	1874	1874	1874	1874	0
209	20240306	170200	0	1874	1874	1874	1874	0
210	20240306	170100	0	1874	1874	1874	1874	0
211	20240306	170000	0	1874	1874	1874	1874	0
212	20240306	165900	0	1874	1874	1874	1874	0
213	20240306	165800	0	1874	1874	1874	1874	0
214	20240306	165700	0	1874	1874	1874	1874	0
215	20240306	165600	0	1874	1874	1874	1874	0
216	20240306	165500	0	1874	1874	1874	1874	0
217	20240306	165400	0	1874	1874	1874	1874	0
218	20240306	165300	0	1874	1874	1874	1874	0
219	20240306	165200	0	1874	1874	1874	1874	0
220	20240306	165100	0	1874	1874	1874	1874	0
221	20240306	165000	0	1874	1874	1874	1874	0
222	20240306	164900	0	1874	1874	1874	1874	0
223	20240306	164800	0	1874	1874	1874	1874	0
224	20240306	164700	0	1874	1874	1874	1874	0
225	20240306	164600	0	1874	1874	1874	1874	0
226	20240306	164500	0	1874	1874	1874	1874	0
227	20240306	164400	0	1874	1874	1874	1874	0
228	20240306	164300	0	1874	1874	1874	1874	0
229	20240306	164200	0	1874	1874	1874	1874	0
230	20240306	164100	0	1874	1874	1874	1874	0
231	20240306	164000	0	1874	1874	1874	1874	0
232	20240306	163900	0	1874	1874	1874	1874	0
233	20240306	163800	0	1874	1874	1874	1874	0
234	20240306	163700	0	1874	1874	1874	1874	0
235	20240306	163600	0	1874	1874	1874	1874	0
236	20240306	163500	0	1874	1874	1874	1874	0
237	20240306	163400	0	1874	1874	1874	1874	0
238	20240306	163300	0	1874	1874	1874	1874	0
239	20240306	163200	0	1874	1874	1874	1874	0
240	20240306	163100	0	1874	1874	1874	1874	0
241	20240306	163000	0	1874	1874	1874	1874	0
242	20240306	162900	0	1874	1874	1874	1874	0
243	20240306	162800	0	1874	1874	1874	1874	0
244	20240306	162700	0	1874	1874	1874	1874	0
245	20240306	162600	0	1874	1874	1874	1874	0
246	20240306	162500	0	1874	1874	1874	1874	0
247	20240306	162400	0	1874	1874	1874	1874	0
248	20240306	162300	0	1874	1874	1874	1874	0
249	20240306	162200	0	1874	1874	1874	1874	0
250	20240306	162100	0	1874	1874	1874	1874	0
251	20240306	162000	0	1874	1874	1874	1874	0
252	20240306	161900	0	1874	1874	1874	1874	0
253	20240306	161800	0	1874	1874	1874	1874	0
254	20240306	161700	0	1874	1874	1874	1874	0
255	20240306	161600	0	1874	1874	1874	1874	0
256	20240306	161500	0	1874	1874	1874	1874	0
257	20240306	161400	0	1874	1874	1874	1874	0
258	20240306	161300	0	1874	1874	1874	1874	0
259	20240306	161200	0	1874	1874	1874	1874	0
260	20240306	161100	0	1874	1874	1874	1874	0
261	20240306	161000	0	1874	1874	1874	1874	0
262	20240306	160900	0	1874	1874	1874	1874	0
263	20240306	160800	0	1874	1874	1874	1874	0
264	20240306	160700	0	1874	1874	1874	1874	0
265	20240306	160600	0	1874	1874	1874	1874	0
266	20240306	160500	0	1874	1874	1874	1874	0
267	20240306	160400	0	1874	1874	1874	1874	0
268	20240306	160300	0	1874	1874	1874	1874	0
269	20240306	160200	0	1874	1874	1874	1874	0
270	20240306	160100	0	1874	1874	1874	1874	0
271	20240306	160000	0	1874	1874	1874	1874	0
272	20240306	155900	0	1874	1874	1874	1874	0
273	20240306	155800	0	1874	1874	1874	1874	0
274	20240306	155700	0	1874	1874	1874	1874	0
275	20240306	155600	0	1874	1874	1874	1874	0
276	20240306	155500	0	1874	1874	1874	1874	0
277	20240306	155400	0	1874	1874	1874	1874	0
278	20240306	155300	0	1874	1874	1874	1874	0
279	20240306	155200	0	1874	1874	1874	1874	0
280	20240306	155100	0	1874	1874	1874	1874	0
281	20240306	155000	0	1874	1874	1874	1874	0
282	20240306	154900	0	1874	1874	1874	1874	0
283	20240306	154800	0	1874	1874	1874	1874	0
284	20240306	154700	0	1874	1874	1874	1874	0
285	20240306	154600	0	1874	1874	1874	1874	0
286	20240306	154500	0	1874	1874	1874	1874	0
287	20240306	154400	0	1874	1874	1874	1874	0
288	20240306	154300	0	1874	1874	1874	1874	0
289	20240306	154200	0	1874	1874	1874	1874	0
290	20240306	154100	0	1874	1874	1874	1874	0
291	20240306	154000	0	1874	1874	1874	1874	0
292	20240306	153900	0	1874	1874	1874	1874	0
293	20240306	153800	0	1874	1874	1874	1874	0
294	20240306	153700	0	1874	1874	1874	1874	0
295	20240306	153600	0	1874	1874	1874	1874	0
296	20240306	153500	0	1874	1874	1874	1874	0
297	20240306	153400	0	1874	1874	1874	1874	0
298	20240306	153300	0	1874	1874	1874	1874	0
299	20240306	153200	0	1874	1874	1874	1874	0
300	20240306	153100	0	1874	1874	1874	1874	0
301	20240306	153000	0	1874	1874	1874	1874	0
302	20240306	152900	0	1874	1874	1874	1874	0
303	20240306	152800	0	1874	1874	1874	1874	0
304	20240306	152700	0	1874	1874	1874	1874	0
305	20240306	152600	0	1874	1874	1874	1874	0
306	20240306	152500	0	1874	1874	1874	1874	0
307	20240306	152400	0	1874	1874	1874	1874	0
308	20240306	152300	0	1874	1874	1874	1874	0
309	20240306	152200	0	1874	1874	1874	1874	0
310	20240306	152100	0	1874	1874	1874	1874	0
311	20240306	152000	0	1874	1874	1874	1874	0
312	20240306	151900	0	1874	1874	1874	1874	0
313	20240306	151800	0	1874	1874	1874	1874	0
314	20240306	151700	0	1874	1874	1874	1874	0
315	20240306	151600	0	1874	1874	1874	1874	0
316	20240306	151500	0	1874	1874	1874	1874	0
317	20240306	151400	0	1874	1874	1874	1874	0
318	20240306	151300	0	1874	1874	1874	1874	0
319	20240306	151200	0	1874	1874	1874	1874	0
320	20240306	151100	0	1874	1874	1874	1874	0
321	20240306	151000	0	1874	1874	1874	1874	0
322	20240306	150900	0	1874	1874	1874	1874	0
323	20240306	150800	0	1874	1874	1874	1874	0
324	20240306	150700	0	1874	1874	1874	1874	0
325	20240306	150600	0	1874	1874	1874	1874	0
326	20240306	150500	0	1874	1874	1874	1874	0
327	20240306	150400	0	1874	1874	1874	1874	0
328	20240306	150300	0	1874	1874	1874	1874	0
329	20240306	150200	0	1874	1874	1874	1874	0
330	20240306	150100	0	1874	1874	1874	1874	0
331	20240306	150000	0	1874	1874	1874	1874	0
332	20240306	145900	0	1874	1874	1874	1874	0
333	20240306	145800	0	1874	1874	1874	1874	0
334	20240306	145700	0	1874	1874	1874	1874	0
335	20240306	145600	0	1874	1874	1874	1874	0
336	20240306	145500	0	1874	1874	1874	1874	0
337	20240306	145400	0	1874	1874	1874	1874	0
338	20240306	145300	0	1874	1874	1874	1874	0
339	20240306	145200	0	1874	1874	1874	1874	0
340	20240306	145100	0	1874	1874	1874	1874	0
341	20240306	145000	0	1874	1874	1874	1874	0
342	20240306	144900	0	1874	1874	1874	1874	0
343	20240306	144800	0	1874	1874	1874	1874	0
344	20240306	144700	0	1874	1874	1874	1874	0
345	20240306	144600	0	1874	1874	1874	1874	0
346	20240306	144500	0	1874	1874	1874	1874	0
347	20240306	144400	0	1874	1874	1874	1874	0
348	20240306	144300	0	1874	1874	1874	1874	0
349	20240306	144200	0	1874	1874	1874	1874	0
350	20240306	144100	0	1874	1874	1874	1874	0
351	20240306	144000	0	1874	1874	1874	1874	0
352	20240306	143900	0	1874	1874	1874	1874	0
353	20240306	143800	0	1874	1874	1874	1874	0
354	20240306	143700	0	1874	1874	1874	1874	0
355	20240306	143600	0	1874	1874	1874	1874	0
356	20240306	143500	0	1874	1874	1874	1874	0
357	20240306	143400	0	1874	1874	1874	1874	0
358	20240306	143300	0	1874	1874	1874	1874	0
359	20240306	143200	0	1874	1874	1874	1874	0
360	20240306	143100	0	1874	1874	1874	1874	0
361	20240306	143000	0	1874	1874	1874	1874	0
362	20240306	142900	0	1874	1874	1874	1874	0
363	20240306	142800	0	1874	1874	1874	1874	0
364	20240306	142700	0	1874	1874	1874	1874	0
365	20240306	142600	0	1874	1874	1874	1874	0
366	20240306	142500	0	1874	1874	1874	1874	0
367	20240306	142400	0	1874	1874	1874	1874	0
368	20240306	142300	0	1874	1874	1874	1874	0
369	20240306	142200	0	1874	1874	1874	1874	0
370	20240306	142100	0	1874	1874	1874	1874	0
371	20240306	142000	0	1874	1874	1874	1874	0
372	20240306	141900	0	1874	1874	1874	1874	0
373	20240306	141800	0	1874	1874	1874	1874	0
374	20240306	141700	0	1874	1874	1874	1874	0
375	20240306	141600	0	1874	1874	1874	1874	0
376	20240306	141500	0	1874	1874	1874	1874	0
377	20240306	141400	0	1874	1874	1874	1874	0
378	20240306	141300	0	1874	1874	1874	1874	0
379	20240306	141200	0	1874	1874	1874	1874	0
380	20240306	141100	0	1874	1874	1874	1874	0
381	20240306	141000	0	1874	1874	1874	1874	0
382	20240306	140900	0	1874	1874	1874	1874	0
383	20240306	140800	0	1874	1874	1874	1874	0
384	20240306	140700	0	1874	1874	1874	1874	0
385	20240306	140600	0	1874	1874	1874	1874	0
386	20240306	140500	0	1874	1874	1874	1874	0
387	20240306	140400	0	1874	1874	1874	1874	0
388	20240306	140300	0	1874	1874	1874	1874	0
389	20240306	140200	0	1874	1874	1874	1874	0
390	20240306	140100	0	1874	1874	1874	1874	0
391	20240306	140000	0	1874	1874	1874	1874	0
392	20240306	135900	0	1874	1874	1874	1874	0
393	20240306	135800	0	1874	1874	1874	1874	0
394	20240306	135700	0	1874	1874	1874	1874	0
395	20240306	135600	0	1874	1874	1874	1874	0
396	20240306	135500	0	1874	1874	1874	1874	0
397	20240306	135400	0	1874	1874	1874	1874	0
398	20240306	135300	0	1874	1874	1874	1874	0
399	20240306	135200	0	1874	1874	1874	1874	0
400	20240306	135100	0	1874	1874	1874	1874	0
401	20240306	135000	0	1874	1874	1874	1874	0
402	20240306	134900	0	1874	1874	1874	1874	0
403	20240306	134800	0	1874	1874	1874	1874	0
404	20240306	134700	0	1874	1874	1874	1874	0
405	20240306	134600	0	1874	1874	1874	1874	0
406	20240306	134500	0	1874	1874	1874	1874	0
407	20240306	134400	0	1874	1874	1874	1874	0
408	20240306	134300	0	1874	1874	1874	1874	0
409	20240306	134200	0	1874	1874	1874	1874	0
410	20240306	134100	0	1874	1874	1874	1874	0
411	20240306	134000	0	1874	1874	1874	1874	0
412	20240306	133900	0	1874	1874	1874	1874	0
413	20240306	133800	0	1874	1874	1874	1874	0
414	20240306	133700	0	1874	1874	1874	1874	0
415	20240306	133600	0	1874	1874	1874	1874	0
416	20240306	133500	0	1874	1874	1874	1874	0
417	20240306	133400	0	1874	1874	1874	1874	0
418	20240306	133300	0	1874	1874	1874	1874	0
419	20240306	133200	0	1874	1874	1874	1874	0
420	20240306	133100	0	1874	1874	1874	1874	0
421	20240306	133000	0	1874	1874	1874	1874	0
422	20240306	132900	0	1874	1874	1874	1874	0
423	20240306	132800	0	1874	1874	1874	1874	0
424	20240306	132700	0	1874	1874	1874	1874	0
425	20240306	132600	0	1874	1874	1874	1874	0
426	20240306	132500	0	1874	1874	1874	1874	0
427	20240306	132400	0	1874	1874	1874	1874	0
428	20240306	132300	0	1874	1874	1874	1874	0
429	20240306	132200	0	1874	1874	1874	1874	0
430	20240306	132100	0	1874	1874	1874	1874	0
431	20240306	132000	0	1874	1874	1874	1874	0
432	20240306	131900	0	1874	1874	1874	1874	0
433	20240306	131800	0	1874	1874	1874	1874	0
434	20240306	131700	0	1874	1874	1874	1874	0
435	20240306	131600	0	1874	1874	1874	1874	0
436	20240306	131500	0	1874	1874	1874	1874	0
437	20240306	131400	0	1874	1874	1874	1874	0
438	20240306	131300	0	1874	1874	1874	1874	0
439	20240306	131200	0	1874	1874	1874	1874	0
440	20240306	131100	0	1874	1874	1874	1874	0
441	20240306	131000	0	1874	1874	1874	1874	0
442	20240306	130900	0	1874	1874	1874	1874	0
443	20240306	130800	0	1874	1874	1874	1874	0
444	20240306	130700	0	1874	1874	1874	1874	0
445	20240306	130600	0	1874	1874	1874	1874	0
446	20240306	130500	0	1874	1874	1874	1874	0
447	20240306	130400	0	1874	1874	1874	1874	0
448	20240306	130300	0	1874	1874	1874	1874	0
449	20240306	130200	0	1874	1874	1874	1874	0
450	20240306	130100	0	1874	1874	1874	1874	0
451	20240306	130000	0	1874	1874	1874	1874	0
452	20240306	125900	0	1874	1874	1874	1874	0
453	20240306	125800	0	1874	1874	1874	1874	0
454	20240306	125700	0	1874	1874	1874	1874	0
455	20240306	125600	0	1874	1874	1874	1874	0
456	20240306	125500	0	1874	1874	1874	1874	0
457	20240306	125400	0	1874	1874	1874	1874	0
458	20240306	125300	0	1874	1874	1874	1874	0
459	20240306	125200	0	1874	1874	1874	1874	0
460	20240306	125100	0	1874	1874	1874	1874	0
461	20240306	125000	0	1874	1874	1874	1874	0
462	20240306	124900	0	1874	1874	1874	1874	0
463	20240306	124800	0	1874	1874	1874	1874	0
464	20240306	124700	0	1874	1874	1874	1874	0
465	20240306	124600	0	1874	1874	1874	1874	0
466	20240306	124500	0	1874	1874	1874	1874	0
467	20240306	124400	0	1874	1874	1874	1874	0
468	20240306	124300	0	1874	1874	1874	1874	0
469	20240306	124200	0	1874	1874	1874	1874	0
470	20240306	124100	0	1874	1874	1874	1874	0
471	20240306	124000	0	1874	1874	1874	1874	0
472	20240306	123900	0	1874	1874	1874	1874	0
473	20240306	123800	0	1874	1874	1874	1874	0
474	20240306	123700	0	1874	1874	1874	1874	0
475	20240306	123600	0	1874	1874	1874	1874	0
476	20240306	123500	0	1874	1874	1874	1874	0
477	20240306	123400	0	1874	1874	1874	1874	0
478	20240306	123300	0	1874	1874	1874	1874	0
479	20240306	123200	0	1874	1874	1874	1874	0
480	20240306	123100	0	1874	1874	1874	1874	0
481	20240306	123000	0	1874	1874	1874	1874	0
482	20240306	122900	0	1874	1874	1874	1874	0
483	20240306	122800	0	1874	1874	1874	1874	0
484	20240306	122700	0	1874	1874	1874	1874	0
485	20240306	122600	0	1874	1874	1874	1874	0
486	20240306	122500	0	1874	1874	1874	1874	0
487	20240306	122400	0	1874	1874	1874	1874	0
488	20240306	122300	0	1874	1874	1874	1874	0
489	20240306	122200	0	1874	1874	1874	1874	0
490	20240306	122100	0	1874	1874	1874	1874	0
491	20240306	122000	0	1874	1874	1874	1874	0
492	20240306	121900	0	1874	1874	1874	1874	0
493	20240306	121800	0	1874	1874	1874	1874	0
494	20240306	121700	0	1874	1874	1874	1874	0
495	20240306	121600	0	1874	1874	1874	1874	0
496	20240306	121500	0	1874	1874	1874	1874	0
497	20240306	121400	0	1874	1874	1874	1874	0
498	20240306	121300	0	1874	1874	1874	1874	0
499	20240306	121200	0	1874	1874	1874	1874	0
500	20240306	121100	0	1874	1874	1874	1874	0
501	20240306	121000	0	1874	1874	1874	1874	0
502	20240306	120900	0	1874	1874	1874	1874	0
503	20240306	120800	0	1874	1874	1874	1874	0
504	20240306	120700	0	1874	1874	1874	1874	0
505	20240306	120600	0	1874	1874	1874	1874	0
506	20240306	120500	0	1874	1874	1874	1874	0
507	20240306	120400	0	1874	1874	1874	1874	0
508	20240306	120300	0	1874	1874	1874	1874	0
509	20240306	120200	0	1874	1874	1874	1874	0
510	20240306	120100	0	1874	1874	1874	1874	0
511	20240306	120000	0	1874	1874	1874	1874	0
512	20240306	115900	0	1874	1874	1874	1874	0
513	20240306	115800	0	1874	1874	1874	1874	0
514	20240306	115700	0	1874	1874	1874	1874	0
515	20240306	115600	0	1874	1874	1874	1874	0
516	20240306	115500	0	1874	1874	1874	1874	0
517	20240306	115400	0	1874	1874	1874	1874	0
518	20240306	115300	0	1874	1874	1874	1874	0
519	20240306	115200	0	1874	1874	1874	1874	0
520	20240306	115100	0	1874	1874	1874	1874	0
521	20240306	115000	0	1874	1874	1874	1874	0
522	20240306	114900	0	1874	1874	1874	1874	0
523	20240306	114800	0	1874	1874	1874	1874	0
524	20240306	114700	0	1874	1874	1874	1874	0
525	20240306	114600	0	1874	1874	1874	1874	0
526	20240306	114500	0	1874	1874	1874	1874	0
527	20240306	114400	0	1874	1874	1874	1874	0
528	20240306	114300	0	1874	1874	1874	1874	0
529	20240306	114200	0	1874	1874	1874	1874	0
530	20240306	114100	0	1874	1874	1874	1874	0
531	20240306	114000	0	1874	1874	1874	1874	0
532	20240306	113900	0	1874	1874	1874	1874	0
533	20240306	113800	0	1874	1874	1874	1874	0
534	20240306	113700	0	1874	1874	1874	1874	0
535	20240306	113600	0	1874	1874	1874	1874	0
536	20240306	113500	0	1874	1874	1874	1874	0
537	20240306	113400	0	1874	1874	1874	1874	0
538	20240306	113300	0	1874	1874	1874	1874	0
539	20240306	113200	0	1874	1874	1874	1874	0
540	20240306	113100	0	1874	1874	1874	1874	0
541	20240306	113000	0	1874	1874	1874	1874	0
542	20240306	112900	0	1874	1874	1874	1874	0
543	20240306	112800	0	1874	1874	1874	1874	0
544	20240306	112700	0	1874	1874	1874	1874	0
545	20240306	112600	0	1874	1874	1874	1874	0
546	20240306	112500	0	1874	1874	1874	1874	0
547	20240306	112400	0	1874	1874	1874	1874	0
548	20240306	112300	0	1874	1874	1874	1874	0
549	20240306	112200	0	1874	1874	1874	1874	0
550	20240306	112100	0	1874	1874	1874	1874	0
551	20240306	112000	0	1874	1874	1874	1874	0
552	20240306	111900	0	1874	1874	1874	1874	0
553	20240306	111800	0	1874	1874	1874	1874	0
554	20240306	111700	0	1874	1874	1874	1874	0
555	20240306	111600	0	1874	1874	1874	1874	0
556	20240306	111500	0	1874	1874	1874	1874	0
557	20240306	111400	0	1874	1874	1874	1874	0
558	20240306	111300	0	1874	1874	1874	1874	0
559	20240306	111200	0	1874	1874	1874	1874	0
560	20240306	111100	0	1874	1874	1874	1874	0
561	20240306	111000	0	1874	1874	1874	1874	0
562	20240306	110900	0	1874	1874	1874	1874	0
563	20240306	110800	0	1874	1874	1874	1874	0
564	20240306	110700	0	1874	1874	1874	1874	0
565	20240306	110600	0	1874	1874	1874	1874	0
566	20240306	110500	0	1874	1874	1874	1874	0
567	20240306	110400	0	1874	1874	1874	1874	0
568	20240306	110300	0	1874	1874	1874	1874	0
569	20240306	110200	0	1874	1874	1874	1874	0
570	20240306	110100	0	1874	1874	1874	1874	0
571	20240306	110000	0	1874	1874	1874	1874	0
572	20240306	105900	0	1874	1874	1874	1874	0
573	20240306	105800	0	1874	1874	1874	1874	0
574	20240306	105700	0	1874	1874	1874	1874	0
575	20240306	105600	0	1874	1874	1874	1874	0
576	20240306	105500	0	1874	1874	1874	1874	0
577	20240306	105400	0	1874	1874	1874	1874	0
578	20240306	105300	0	1874	1874	1874	1874	0
579	20240306	105200	0	1874	1874	1874	1874	0
580	20240306	105100	0	1874	1874	1874	1874	0
581	20240306	105000	0	1874	1874	1874	1874	0
582	20240306	104900	0	1874	1874	1874	1874	0
583	20240306	104800	0	1874	1874	1874	1874	0
584	20240306	104700	0	1874	1874	1874	1874	0
585	20240306	104600	0	1874	1874	1874	1874	0
586	20240306	104500	0	1874	1874	1874	1874	0
587	20240306	104400	0	1874	1874	1874	1874	0
588	20240306	104300	0	1874	1874	1874	1874	0
589	20240306	104200	0	1874	1874	1874	1874	0
590	20240306	104100	0	1874	1874	1874	1874	0
591	20240306	104000	0	1874	1874	1874	1874	0
592	20240306	103900	0	1874	1874	1874	1874	0
593	20240306	103800	0	1874	1874	1874	1874	0
594	20240306	103700	0	1874	1874	1874	1874	0
595	20240306	103600	0	1874	1874	1874	1874	0
596	20240306	103500	0	1874	1874	1874	1874	0
597	20240306	103400	0	1874	1874	1874	1874	0
598	20240306	103300	0	1874	1874	1874	1874	0
599	20240306	103200	0	1874	1874	1874	1874	0
600	20240306	103100	0	1874	1874	1874	1874	0
601	20240306	103000	0	1874	1874	1874	1874	0
602	20240306	102900	0	1874	1874	1874	1874	0
603	20240306	102800	0	1874	1874	1874	1874	0
604	20240306	102700	0	1874	1874	1874	1874	0
605	20240306	102600	0	1874	1874	1874	1874	0
606	20240306	102500	0	1874	1874	1874	1874	0
607	20240306	102400	0	1874	1874	1874	1874	0
608	20240306	102300	0	1874	1874	1874	1874	0
609	20240306	102200	0	1874	1874	1874	1874	0
610	20240306	102100	0	1874	1874	1874	1874	0
611	20240306	102000	0	1874	1874	1874	1874	0
612	20240306	101900	0	1874	1874	1874	1874	0
613	20240306	101800	0	1874	1874	1874	1874	0
614	20240306	101700	0	1874	1874	1874	1874	0
615	20240306	101600	0	1874	1874	1874	1874	0
616	20240306	101500	0	1874	1874	1874	1874	0
617	20240306	101400	0	1874	1874	1874	1874	0
618	20240306	101300	0	1874	1874	1874	1874	0
619	20240306	101200	0	1874	1874	1874	1874	0
620	20240306	101100	0	1874	1874	1874	1874	0
621	20240306	101000	0	1874	1874	1874	1874	0
622	20240306	100900	0	1874	1874	1874	1874	0
623	20240306	100800	0	1874	1874	1874	1874	0
624	20240306	100700	0	1874	1874	1874	1874	0
625	20240306	100600	0	1874	1874	1874	1874	0
626	20240306	100500	0	1874	1874	1874	1874	0
627	20240306	100400	0	1874	1874	1874	1874	0
628	20240306	100300	0	1874	1874	1874	1874	0
629	20240306	100200	0	1874	1874	1874	1874	0
630	20240306	100100	0	1874	1874	1874	1874	0
631	20240306	100000	0	1874	1874	1874	1874	0
632	20240306	095900	0	1874	1874	1874	1874	0
633	20240306	095800	0	1874	1874	1874	1874	0
634	20240306	095700	0	1874	1874	1874	1874	0
635	20240306	095600	0	1874	1874	1874	1874	0
636	20240306	095500	0	1874	1874	1874	1874	0
637	20240306	095400	0	1874	1874	1874	1874	0
638	20240306	095300	0	1874	1874	1874	1874	0
639	20240306	095200	0	1874	1874	1874	1874	0
640	20240306	095100	0	1874	1874	1874	1874	0
641	20240306	095000	0	1874	1874	1874	1874	0
642	20240306	094900	0	1874	1874	1874	1874	0
643	20240306	094800	0	1874	1874	1874	1874	0
644	20240306	094700	0	1874	1874	1874	1874	0
645	20240306	094600	0	1874	1874	1874	1874	0
646	20240306	094500	0	1874	1874	1874	1874	0
647	20240306	094400	0	1874	1874	1874	1874	0
648	20240306	094300	0	1874	1874	1874	1874	0
649	20240306	094200	0	1874	1874	1874	1874	0
650	20240306	094100	0	1874	1874	1874	1874	0
651	20240306	094000	0	1874	1874	1874	1874	0
652	20240306	093900	0	1874	1874	1874	1874	0
653	20240306	093800	0	1874	1874	1874	1874	0
654	20240306	093700	0	1874	1874	1874	1874	0
655	20240306	093600	0	1874	1874	1874	1874	0
656	20240306	093500	0	1874	1874	1874	1874	0
657	20240306	093400	0	1874	1874	1874	1874	0
658	20240306	093300	0	1874	1874	1874	1874	0
659	20240306	093200	0	1874	1874	1874	1874	0
660	20240306	093100	0	1874	1874	1874	1874	0
661	20240306	093000	0	1874	1874	1874	1874	0
662	20240306	092900	0	1874	1874	1874	1874	0
663	20240306	092800	0	1874	1874	1874	1874	0
664	20240306	092700	0	1874	1874	1874	1874	0
665	20240306	092600	0	1874	1874	1874	1874	0
666	20240306	092500	0	1874	1874	1874	1874	0
667	20240306	092400	0	1874	1874	1874	1874	0
668	20240306	092300	0	1874	1874	1874	1874	0
669	20240306	092200	0	1874	1874	1874	1874	0
670	20240306	092100	0	1874	1874	1874	1874	0
671	20240306	092000	0	1874	1874	1874	1874	0
672	20240306	091900	0	1874	1874	1874	1874	0
673	20240306	091800	0	1874	1874	1874	1874	0
674	20240306	091700	0	1874	1874	1874	1874	0
675	20240306	091600	0	1874	1874	1874	1874	0
676	20240306	091500	0	1874	1874	1874	1874	0
677	20240306	091400	0	1874	1874	1874	1874	0
678	20240306	091300	0	1874	1874	1874	1874	0
679	20240306	091200	0	1874	1874	1874	1874	0
680	20240306	091100	0	1874	1874	1874	1874	0
681	20240306	091000	0	1874	1874	1874	1874	0
682	20240306	090900	0	1874	1874	1874	1874	0
683	20240306	090800	0	1874	1874	1874	1874	0
684	20240306	090700	0	1874	1874	1874	1874	0
685	20240306	090600	0	1874	1874	1874	1874	0
686	20240306	090500	0	1874	1874	1874	1874	0
687	20240306	090400	0	1874	1874	1874	1874	0
688	20240306	090300	0	1874	1874	1874	1874	0
689	20240306	090200	0	1874	1874	1874	1874	0
690	20240306	090100	0	1874	1874	1874	1874	0
691	20240306	090000	0	1874	1874	1874	1874	0