KissMeData/234070/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202600	1810	1810	1810	1810	1810	1
3	20240419	202500	1810	1810	1810	1810	1810	0
4	20240419	202400	1810	1810	1810	1810	1810	0
5	20240419	202300	1810	1810	1810	1810	1810	0
6	20240419	202200	1810	1810	1810	1810	1810	0
7	20240419	202100	1810	1810	1810	1810	1810	0
8	20240419	202000	1810	1810	1810	1810	1810	0
9	20240419	201900	1810	1810	1810	1810	1810	0
10	20240419	201800	1810	1810	1810	1810	1810	0
11	20240419	201700	1810	1810	1810	1810	1810	0
12	20240419	201600	1810	1810	1810	1810	1810	0
13	20240419	201500	1810	1810	1810	1810	1810	0
14	20240419	201400	1810	1810	1810	1810	1810	0
15	20240419	201300	1810	1810	1810	1810	1810	0
16	20240419	201200	1810	1810	1810	1810	1810	0
17	20240419	201100	1810	1810	1810	1810	1810	0
18	20240419	201000	1810	1810	1810	1810	1810	0
19	20240419	200900	1810	1810	1810	1810	1810	0
20	20240419	200800	1810	1810	1810	1810	1810	0
21	20240419	200700	1810	1810	1810	1810	1810	0
22	20240419	200600	1810	1810	1810	1810	1810	0
23	20240419	200500	1810	1810	1810	1810	1810	0
24	20240419	200400	1810	1810	1810	1810	1810	0
25	20240419	200300	1810	1810	1810	1810	1810	0
26	20240419	200200	1810	1810	1810	1810	1810	0
27	20240419	200100	1810	1810	1810	1810	1810	0
28	20240419	200000	1810	1810	1810	1810	1810	0
29	20240419	195900	1810	1810	1810	1810	1810	0
30	20240419	195800	1810	1810	1810	1810	1810	0
31	20240419	195700	1810	1810	1810	1810	1810	0
32	20240419	195600	1810	1810	1810	1810	1810	1
33	20240419	195500	1810	1810	1810	1810	1810	0
34	20240419	195400	1810	1810	1810	1810	1810	0
35	20240419	195300	1810	1810	1810	1810	1810	0
36	20240419	195200	1810	1810	1810	1810	1810	0
37	20240419	195100	1810	1810	1810	1810	1810	0
38	20240419	195000	1810	1810	1810	1810	1810	0
39	20240419	194900	1810	1810	1810	1810	1810	0
40	20240419	194800	1810	1810	1810	1810	1810	0
41	20240419	194700	1810	1810	1810	1810	1810	0
42	20240419	194600	1810	1810	1810	1810	1810	0
43	20240419	194500	1810	1810	1810	1810	1810	0
44	20240419	194400	1810	1810	1810	1810	1810	0
45	20240419	194300	1810	1810	1810	1810	1810	0
46	20240419	194200	1810	1810	1810	1810	1810	0
47	20240419	194100	1810	1810	1810	1810	1810	0
48	20240419	194000	1810	1810	1810	1810	1810	0
49	20240419	193900	1810	1810	1810	1810	1810	0
50	20240419	193800	1810	1810	1810	1810	1810	0
51	20240419	193700	1810	1810	1810	1810	1810	0
52	20240419	193600	1810	1810	1810	1810	1810	0
53	20240419	193500	1810	1810	1810	1810	1810	0
54	20240419	193400	1810	1810	1810	1810	1810	0
55	20240419	193300	1810	1810	1810	1810	1810	0
56	20240419	193200	1810	1810	1810	1810	1810	0
57	20240419	193100	1810	1810	1810	1810	1810	0
58	20240419	193000	1810	1810	1810	1810	1810	0
59	20240419	192900	1810	1810	1810	1810	1810	0
60	20240419	192800	1810	1810	1810	1810	1810	0
61	20240419	192700	1810	1810	1810	1810	1810	0
62	20240419	192600	1810	1810	1810	1810	1810	1
63	20240419	192500	1810	1810	1810	1810	1810	0
64	20240419	192400	1810	1810	1810	1810	1810	0
65	20240419	192300	1810	1810	1810	1810	1810	0
66	20240419	192200	1810	1810	1810	1810	1810	0
67	20240419	192100	1810	1810	1810	1810	1810	0
68	20240419	192000	1810	1810	1810	1810	1810	0
69	20240419	191900	1810	1810	1810	1810	1810	0
70	20240419	191800	1810	1810	1810	1810	1810	0
71	20240419	191700	1810	1810	1810	1810	1810	0
72	20240419	191600	1810	1810	1810	1810	1810	0
73	20240419	191500	1810	1810	1810	1810	1810	0
74	20240419	191400	1810	1810	1810	1810	1810	0
75	20240419	191300	1810	1810	1810	1810	1810	0
76	20240419	191200	1810	1810	1810	1810	1810	0
77	20240419	191100	1810	1810	1810	1810	1810	0
78	20240419	191000	1810	1810	1810	1810	1810	0
79	20240419	190900	1810	1810	1810	1810	1810	0
80	20240419	190800	1810	1810	1810	1810	1810	0
81	20240419	190700	1810	1810	1810	1810	1810	0
82	20240419	190600	1810	1810	1810	1810	1810	0
83	20240419	190500	1810	1810	1810	1810	1810	0
84	20240419	190400	1810	1810	1810	1810	1810	0
85	20240419	190300	1810	1810	1810	1810	1810	0
86	20240419	190200	1810	1810	1810	1810	1810	0
87	20240419	190100	1810	1810	1810	1810	1810	0
88	20240419	190000	1810	1810	1810	1810	1810	0
89	20240419	185900	1810	1810	1810	1810	1810	0
90	20240419	185800	1810	1810	1810	1810	1810	0
91	20240419	185700	1810	1810	1810	1810	1810	0
92	20240419	185600	1810	1810	1810	1810	1810	1
93	20240419	185500	1810	1810	1810	1810	1810	0
94	20240419	185400	1810	1810	1810	1810	1810	0
95	20240419	185300	1810	1810	1810	1810	1810	0
96	20240419	185200	1810	1810	1810	1810	1810	0
97	20240419	185100	1810	1810	1810	1810	1810	0
98	20240419	185000	1810	1810	1810	1810	1810	0
99	20240419	184900	1810	1810	1810	1810	1810	0
100	20240419	184800	1810	1810	1810	1810	1810	0
101	20240419	184700	1810	1810	1810	1810	1810	0
102	20240419	184600	1810	1810	1810	1810	1810	0
103	20240419	184500	1810	1810	1810	1810	1810	0
104	20240419	184400	1810	1810	1810	1810	1810	0
105	20240419	184300	1810	1810	1810	1810	1810	0
106	20240419	184200	1810	1810	1810	1810	1810	0
107	20240419	184100	1810	1810	1810	1810	1810	0
108	20240419	184000	1810	1810	1810	1810	1810	0
109	20240419	183900	1810	1810	1810	1810	1810	0
110	20240419	183800	1810	1810	1810	1810	1810	0
111	20240419	183700	1810	1810	1810	1810	1810	0
112	20240419	183600	1810	1810	1810	1810	1810	0
113	20240419	183500	1810	1810	1810	1810	1810	0
114	20240419	183400	1810	1810	1810	1810	1810	0
115	20240419	183300	1810	1810	1810	1810	1810	0
116	20240419	183200	1810	1810	1810	1810	1810	0
117	20240419	183100	1810	1810	1810	1810	1810	0
118	20240419	183000	1810	1810	1810	1810	1810	0
119	20240419	182900	1810	1810	1810	1810	1810	0
120	20240419	182800	1810	1810	1810	1810	1810	0
121	20240419	182700	1810	1810	1810	1810	1810	0
122	20240419	182600	1810	1810	1810	1810	1810	1
123	20240419	182500	1810	1810	1810	1810	1810	0
124	20240419	182400	1810	1810	1810	1810	1810	0
125	20240419	182300	1810	1810	1810	1810	1810	0
126	20240419	182200	1810	1810	1810	1810	1810	0
127	20240419	182100	1810	1810	1810	1810	1810	0
128	20240419	182000	1810	1810	1810	1810	1810	0
129	20240419	181900	1810	1810	1810	1810	1810	0
130	20240419	181800	1810	1810	1810	1810	1810	0
131	20240419	181700	1810	1810	1810	1810	1810	0
132	20240419	181600	1810	1810	1810	1810	1810	0
133	20240419	181500	1810	1810	1810	1810	1810	0
134	20240419	181400	1810	1810	1810	1810	1810	0
135	20240419	181300	1810	1810	1810	1810	1810	0
136	20240419	181200	1810	1810	1810	1810	1810	0
137	20240419	181100	1810	1810	1810	1810	1810	0
138	20240419	181000	1810	1810	1810	1810	1810	0
139	20240419	180900	1810	1810	1810	1810	1810	0
140	20240419	180800	1810	1810	1810	1810	1810	0
141	20240419	180700	1810	1810	1810	1810	1810	0
142	20240419	180600	1810	1810	1810	1810	1810	0
143	20240419	180500	1810	1810	1810	1810	1810	0
144	20240419	180400	1810	1810	1810	1810	1810	0
145	20240419	180300	1810	1810	1810	1810	1810	0
146	20240419	180200	1810	1810	1810	1810	1810	0
147	20240419	180100	1810	1810	1810	1810	1810	0
148	20240419	180000	1810	1810	1810	1810	1810	0
149	20240419	175900	1810	1810	1810	1810	1810	0
150	20240419	175800	1810	1810	1810	1810	1810	0
151	20240419	175700	1810	1810	1810	1810	1810	0
152	20240419	175600	1810	1810	1810	1810	1810	1
153	20240419	175500	1810	1810	1810	1810	1810	0
154	20240419	175400	1810	1810	1810	1810	1810	0
155	20240419	175300	1810	1810	1810	1810	1810	0
156	20240419	175200	1810	1810	1810	1810	1810	0
157	20240419	175100	1810	1810	1810	1810	1810	0
158	20240419	175000	1810	1810	1810	1810	1810	0
159	20240419	174900	1810	1810	1810	1810	1810	0
160	20240419	174800	1810	1810	1810	1810	1810	0
161	20240419	174700	1810	1810	1810	1810	1810	0
162	20240419	174600	1810	1810	1810	1810	1810	0
163	20240419	174500	1810	1810	1810	1810	1810	0
164	20240419	174400	1810	1810	1810	1810	1810	0
165	20240419	174300	1810	1810	1810	1810	1810	0
166	20240419	174200	1810	1810	1810	1810	1810	0
167	20240419	174100	1810	1810	1810	1810	1810	0
168	20240419	174000	1810	1810	1810	1810	1810	0
169	20240419	173900	1810	1810	1810	1810	1810	0
170	20240419	173800	1810	1810	1810	1810	1810	0
171	20240419	173700	1810	1810	1810	1810	1810	0
172	20240419	173600	1810	1810	1810	1810	1810	0
173	20240419	173500	1810	1810	1810	1810	1810	0
174	20240419	173400	1810	1810	1810	1810	1810	0
175	20240419	173300	1810	1810	1810	1810	1810	0
176	20240419	173200	1810	1810	1810	1810	1810	0
177	20240419	173100	1810	1810	1810	1810	1810	0
178	20240419	173000	1810	1810	1810	1810	1810	0
179	20240419	172900	1810	1810	1810	1810	1810	0
180	20240419	172800	1810	1810	1810	1810	1810	0
181	20240419	172700	1810	1810	1810	1810	1810	0
182	20240419	172600	1810	1810	1810	1810	1810	1
183	20240419	172500	1810	1810	1810	1810	1810	0
184	20240419	172400	1810	1810	1810	1810	1810	0
185	20240419	172300	1810	1810	1810	1810	1810	0
186	20240419	172200	1810	1810	1810	1810	1810	0
187	20240419	172100	1810	1810	1810	1810	1810	0
188	20240419	172000	1810	1810	1810	1810	1810	0
189	20240419	171900	1810	1810	1810	1810	1810	0
190	20240419	171800	1810	1810	1810	1810	1810	0
191	20240419	171700	1810	1810	1810	1810	1810	0
192	20240419	171600	1810	1810	1810	1810	1810	0
193	20240419	171500	1810	1810	1810	1810	1810	0
194	20240419	171400	1810	1810	1810	1810	1810	0
195	20240419	171300	1810	1810	1810	1810	1810	0
196	20240419	171200	1810	1810	1810	1810	1810	0
197	20240419	171100	1810	1810	1810	1810	1810	0
198	20240419	171000	1810	1810	1810	1810	1810	0
199	20240419	170900	1810	1810	1810	1810	1810	0
200	20240419	170800	1810	1810	1810	1810	1810	0
201	20240419	170700	1810	1810	1810	1810	1810	0
202	20240419	170600	1810	1810	1810	1810	1810	0
203	20240419	170500	1810	1810	1810	1810	1810	0
204	20240419	170400	1810	1810	1810	1810	1810	0
205	20240419	170300	1810	1810	1810	1810	1810	0
206	20240419	170200	1810	1810	1810	1810	1810	0
207	20240419	170100	1810	1810	1810	1810	1810	0
208	20240419	170000	1810	1810	1810	1810	1810	0
209	20240419	165900	1810	1810	1810	1810	1810	0
210	20240419	165800	1810	1810	1810	1810	1810	0
211	20240419	165700	1810	1810	1810	1810	1810	0
212	20240419	165600	1810	1810	1810	1810	1810	1
213	20240419	165500	1810	1810	1810	1810	1810	0
214	20240419	165400	1810	1810	1810	1810	1810	0
215	20240419	165300	1810	1810	1810	1810	1810	0
216	20240419	165200	1810	1810	1810	1810	1810	0
217	20240419	165100	1810	1810	1810	1810	1810	0
218	20240419	165000	1810	1810	1810	1810	1810	0
219	20240419	164900	1810	1810	1810	1810	1810	0
220	20240419	164800	1810	1810	1810	1810	1810	0
221	20240419	164700	1810	1810	1810	1810	1810	0
222	20240419	164600	1810	1810	1810	1810	1810	0
223	20240419	164500	1810	1810	1810	1810	1810	0
224	20240419	164400	1810	1810	1810	1810	1810	0
225	20240419	164300	1810	1810	1810	1810	1810	0
226	20240419	164200	1810	1810	1810	1810	1810	0
227	20240419	164100	1810	1810	1810	1810	1810	0
228	20240419	164000	1810	1810	1810	1810	1810	0
229	20240419	163900	1810	1810	1810	1810	1810	0
230	20240419	163800	1810	1810	1810	1810	1810	0
231	20240419	163700	1810	1810	1810	1810	1810	0
232	20240419	163600	1810	1810	1810	1810	1810	0
233	20240419	163500	1810	1810	1810	1810	1810	0
234	20240419	163400	1810	1810	1810	1810	1810	0
235	20240419	163300	1810	1810	1810	1810	1810	0
236	20240419	163200	1810	1810	1810	1810	1810	0
237	20240419	163100	1810	1810	1810	1810	1810	0
238	20240419	163000	1810	1810	1810	1810	1810	0
239	20240419	162900	1810	1810	1810	1810	1810	0
240	20240419	162800	1810	1810	1810	1810	1810	0
241	20240419	162700	1810	1810	1810	1810	1810	0
242	20240419	162600	1810	1810	1810	1810	1810	1
243	20240419	162500	1810	1810	1810	1810	1810	0
244	20240419	162400	1810	1810	1810	1810	1810	0
245	20240419	162300	1810	1810	1810	1810	1810	0
246	20240419	162200	1810	1810	1810	1810	1810	0
247	20240419	162100	1810	1810	1810	1810	1810	0
248	20240419	162000	1810	1810	1810	1810	1810	0
249	20240419	161900	1810	1810	1810	1810	1810	0
250	20240419	161800	1810	1810	1810	1810	1810	0
251	20240419	161700	1810	1810	1810	1810	1810	0
252	20240419	161600	1810	1810	1810	1810	1810	0
253	20240419	161500	1810	1810	1810	1810	1810	0
254	20240419	161400	1810	1810	1810	1810	1810	0
255	20240419	161300	1810	1810	1810	1810	1810	0
256	20240419	161200	1810	1810	1810	1810	1810	0
257	20240419	161100	1810	1810	1810	1810	1810	0
258	20240419	161000	1810	1810	1810	1810	1810	0
259	20240419	160900	1810	1810	1810	1810	1810	0
260	20240419	160800	1810	1810	1810	1810	1810	0
261	20240419	160700	1810	1810	1810	1810	1810	0
262	20240419	160600	1810	1810	1810	1810	1810	0
263	20240419	160500	1810	1810	1810	1810	1810	0
264	20240419	160400	1810	1810	1810	1810	1810	0
265	20240419	160300	1810	1810	1810	1810	1810	0
266	20240419	160200	1810	1810	1810	1810	1810	0
267	20240419	160100	1810	1810	1810	1810	1810	0
268	20240419	160000	1810	1810	1810	1810	1810	0
269	20240419	155900	1810	1810	1810	1810	1810	0
270	20240419	155800	1810	1810	1810	1810	1810	0
271	20240419	155700	1810	1810	1810	1810	1810	0
272	20240419	155600	1810	1810	1810	1810	1810	1
273	20240419	155500	1810	1810	1810	1810	1810	0
274	20240419	155400	1810	1810	1810	1810	1810	0
275	20240419	155300	1810	1810	1810	1810	1810	0
276	20240419	155200	1810	1810	1810	1810	1810	0
277	20240419	155100	1810	1810	1810	1810	1810	0
278	20240419	155000	1810	1810	1810	1810	1810	0
279	20240419	154900	1810	1810	1810	1810	1810	0
280	20240419	154800	1810	1810	1810	1810	1810	0
281	20240419	154700	1810	1810	1810	1810	1810	0
282	20240419	154600	1810	1810	1810	1810	1810	0
283	20240419	154500	1810	1810	1810	1810	1810	0
284	20240419	154400	1810	1810	1810	1810	1810	0
285	20240419	154300	1810	1810	1810	1810	1810	0
286	20240419	154200	1810	1810	1810	1810	1810	0
287	20240419	154100	1810	1810	1810	1810	1810	0
288	20240419	154000	1810	1810	1810	1810	1810	0
289	20240419	153900	1810	1810	1810	1810	1810	0
290	20240419	153800	1810	1810	1810	1810	1810	0
291	20240419	153700	1810	1810	1810	1810	1810	0
292	20240419	153600	1810	1810	1810	1810	1810	0
293	20240419	153500	1810	1810	1810	1810	1810	0
294	20240419	153400	1810	1810	1810	1810	1810	0
295	20240419	153300	1810	1810	1810	1810	1810	0
296	20240419	153200	1810	1810	1810	1810	1810	0
297	20240419	153100	1810	1810	1810	1810	1810	0
298	20240419	153000	1810	1810	1810	1810	1810	0
299	20240419	152900	1810	1810	1810	1810	1810	0
300	20240419	152800	1810	1810	1810	1810	1810	0
301	20240419	152700	1810	1810	1810	1810	1810	0
302	20240419	152600	1810	1810	1810	1810	1810	0
303	20240419	152500	1810	1810	1810	1810	1810	0
304	20240419	152400	1810	1810	1810	1810	1810	0
305	20240419	152300	1810	1810	1810	1810	1810	0
306	20240419	152200	1810	1810	1810	1810	1810	0
307	20240419	152100	1810	1810	1810	1810	1810	0
308	20240419	152000	1810	1810	1810	1810	1810	0
309	20240419	151900	1810	1810	1810	1810	1810	0
310	20240419	151800	1810	1810	1810	1810	1810	0
311	20240419	151700	1810	1810	1810	1810	1810	0
312	20240419	151600	1810	1810	1810	1810	1810	0
313	20240419	151500	1810	1810	1810	1810	1810	0
314	20240419	151400	1810	1810	1810	1810	1810	0
315	20240419	151300	1810	1810	1810	1810	1810	0
316	20240419	151200	1810	1810	1810	1810	1810	0
317	20240419	151100	1810	1810	1810	1810	1810	0
318	20240419	151000	1810	1810	1810	1810	1810	0
319	20240419	150900	1810	1810	1810	1810	1810	0
320	20240419	150800	1810	1810	1810	1810	1810	0
321	20240419	150700	1810	1810	1810	1810	1810	0
322	20240419	150600	1810	1810	1810	1810	1810	0
323	20240419	150500	1810	1810	1810	1810	1810	0
324	20240419	150400	1810	1810	1810	1810	1810	0
325	20240419	150300	1810	1810	1810	1810	1810	0
326	20240419	150200	1810	1810	1810	1810	1810	0
327	20240419	150100	1810	1810	1810	1810	1810	0
328	20240419	150000	1810	1810	1810	1810	1810	0
329	20240419	145900	1810	1810	1810	1810	1810	0
330	20240419	145800	1810	1810	1810	1810	1810	0
331	20240419	145700	1810	1810	1810	1810	1810	0
332	20240419	145600	1810	1810	1810	1810	1810	0
333	20240419	145500	1810	1810	1810	1810	1810	0
334	20240419	145400	1810	1810	1810	1810	1810	0
335	20240419	145300	1810	1810	1810	1810	1810	0
336	20240419	145200	1810	1810	1810	1810	1810	0
337	20240419	145100	1810	1810	1810	1810	1810	0
338	20240419	145000	1810	1810	1810	1810	1810	0
339	20240419	144900	1810	1810	1810	1810	1810	0
340	20240419	144800	1810	1810	1810	1810	1810	0
341	20240419	144700	1810	1810	1810	1810	1810	0
342	20240419	144600	1810	1810	1810	1810	1810	0
343	20240419	144500	1810	1810	1810	1810	1810	0
344	20240419	144400	1810	1810	1810	1810	1810	0
345	20240419	144300	1810	1810	1810	1810	1810	0
346	20240419	144200	1810	1810	1810	1810	1810	0
347	20240419	144100	1810	1810	1810	1810	1810	0
348	20240419	144000	1810	1810	1810	1810	1810	0
349	20240419	143900	1810	1810	1810	1810	1810	0
350	20240419	143800	1810	1810	1810	1810	1810	0
351	20240419	143700	1810	1810	1810	1810	1810	0
352	20240419	143600	1810	1810	1810	1810	1810	0
353	20240419	143500	1810	1810	1810	1810	1810	0
354	20240419	143400	1810	1810	1810	1810	1810	0
355	20240419	143300	1810	1810	1810	1810	1810	0
356	20240419	143200	1810	1810	1810	1810	1810	0
357	20240419	143100	1810	1810	1810	1810	1810	0
358	20240419	143000	1810	1810	1810	1810	1810	0
359	20240419	142900	1810	1810	1810	1810	1810	0
360	20240419	142800	1810	1810	1810	1810	1810	0
361	20240419	142700	1810	1810	1810	1810	1810	0
362	20240419	142600	1810	1810	1810	1810	1810	0
363	20240419	142500	1810	1810	1810	1810	1810	0
364	20240419	142400	1810	1810	1810	1810	1810	0
365	20240419	142300	1810	1810	1810	1810	1810	0
366	20240419	142200	1810	1810	1810	1810	1810	0
367	20240419	142100	1810	1810	1810	1810	1810	0
368	20240419	142000	1810	1810	1810	1810	1810	0
369	20240419	141900	1810	1810	1810	1810	1810	0
370	20240419	141800	1810	1810	1810	1810	1810	0
371	20240419	141700	1810	1810	1810	1810	1810	0
372	20240419	141600	1810	1810	1810	1810	1810	0
373	20240419	141500	1810	1810	1810	1810	1810	0
374	20240419	141400	1810	1810	1810	1810	1810	0
375	20240419	141300	1810	1810	1810	1810	1810	0
376	20240419	141200	1810	1810	1810	1810	1810	0
377	20240419	141100	1810	1810	1810	1810	1810	0
378	20240419	141000	1810	1810	1810	1810	1810	0
379	20240419	140900	1810	1810	1810	1810	1810	0
380	20240419	140800	1810	1810	1810	1810	1810	0
381	20240419	140700	1810	1810	1810	1810	1810	0
382	20240419	140600	1810	1810	1810	1810	1810	0
383	20240419	140500	1810	1810	1810	1810	1810	0
384	20240419	140400	1810	1810	1810	1810	1810	0
385	20240419	140300	1810	1810	1810	1810	1810	0
386	20240419	140200	1810	1810	1810	1810	1810	0
387	20240419	140100	1810	1810	1810	1810	1810	0
388	20240419	140000	1810	1810	1810	1810	1810	0
389	20240419	135900	1810	1810	1810	1810	1810	0
390	20240419	135800	1810	1810	1810	1810	1810	0
391	20240419	135700	1810	1810	1810	1810	1810	0
392	20240419	135600	1810	1810	1810	1810	1810	0
393	20240419	135500	1810	1810	1810	1810	1810	0
394	20240419	135400	1810	1810	1810	1810	1810	0
395	20240419	135300	1810	1810	1810	1810	1810	0
396	20240419	135200	1810	1810	1810	1810	1810	0
397	20240419	135100	1810	1810	1810	1810	1810	0
398	20240419	135000	1810	1810	1810	1810	1810	0
399	20240419	134900	1810	1810	1810	1810	1810	0
400	20240419	134800	1810	1810	1810	1810	1810	0
401	20240419	134700	1810	1810	1810	1810	1810	0
402	20240419	134600	1810	1810	1810	1810	1810	0
403	20240419	134500	1810	1810	1810	1810	1810	0
404	20240419	134400	1810	1810	1810	1810	1810	0
405	20240419	134300	1810	1810	1810	1810	1810	0
406	20240419	134200	1810	1810	1810	1810	1810	0
407	20240419	134100	1810	1810	1810	1810	1810	0
408	20240419	134000	1810	1810	1810	1810	1810	0
409	20240419	133900	1810	1810	1810	1810	1810	0
410	20240419	133800	1810	1810	1810	1810	1810	0
411	20240419	133700	1810	1810	1810	1810	1810	0
412	20240419	133600	1810	1810	1810	1810	1810	0
413	20240419	133500	1810	1810	1810	1810	1810	0
414	20240419	133400	1810	1810	1810	1810	1810	0
415	20240419	133300	1810	1810	1810	1810	1810	0
416	20240419	133200	1810	1810	1810	1810	1810	0
417	20240419	133100	1810	1810	1810	1810	1810	0
418	20240419	133000	1810	1810	1810	1810	1810	0
419	20240419	132900	1810	1810	1810	1810	1810	0
420	20240419	132800	1810	1810	1810	1810	1810	0
421	20240419	132700	1810	1810	1810	1810	1810	0
422	20240419	132600	1810	1810	1810	1810	1810	0
423	20240419	132500	1810	1810	1810	1810	1810	0
424	20240419	132400	1810	1810	1810	1810	1810	0
425	20240419	132300	1810	1810	1810	1810	1810	0
426	20240419	132200	1810	1810	1810	1810	1810	0
427	20240419	132100	1810	1810	1810	1810	1810	0
428	20240419	132000	1810	1810	1810	1810	1810	0
429	20240419	131900	1810	1810	1810	1810	1810	0
430	20240419	131800	1810	1810	1810	1810	1810	0
431	20240419	131700	1810	1810	1810	1810	1810	0
432	20240419	131600	1810	1810	1810	1810	1810	0
433	20240419	131500	1810	1810	1810	1810	1810	0
434	20240419	131400	1810	1810	1810	1810	1810	0
435	20240419	131300	1810	1810	1810	1810	1810	0
436	20240419	131200	1810	1810	1810	1810	1810	0
437	20240419	131100	1810	1810	1810	1810	1810	0
438	20240419	131000	1810	1810	1810	1810	1810	0
439	20240419	130900	1810	1810	1810	1810	1810	0
440	20240419	130800	1810	1810	1810	1810	1810	0
441	20240419	130700	1810	1810	1810	1810	1810	0
442	20240419	130600	1810	1810	1810	1810	1810	0
443	20240419	130500	1810	1810	1810	1810	1810	0
444	20240419	130400	1810	1810	1810	1810	1810	0
445	20240419	130300	1810	1810	1810	1810	1810	0
446	20240419	130200	1810	1810	1810	1810	1810	0
447	20240419	130100	1810	1810	1810	1810	1810	0
448	20240419	130000	1810	1810	1810	1810	1810	0
449	20240419	125900	1810	1810	1810	1810	1810	0
450	20240419	125800	1810	1810	1810	1810	1810	0
451	20240419	125700	1810	1810	1810	1810	1810	0
452	20240419	125600	1810	1810	1810	1810	1810	0
453	20240419	125500	1810	1810	1810	1810	1810	0
454	20240419	125400	1810	1810	1810	1810	1810	0
455	20240419	125300	1810	1810	1810	1810	1810	0
456	20240419	125200	1810	1810	1810	1810	1810	0
457	20240419	125100	1810	1810	1810	1810	1810	0
458	20240419	125000	1810	1810	1810	1810	1810	0
459	20240419	124900	1810	1810	1810	1810	1810	0
460	20240419	124800	1810	1810	1810	1810	1810	0
461	20240419	124700	1810	1810	1810	1810	1810	0
462	20240419	124600	1810	1810	1810	1810	1810	0
463	20240419	124500	1810	1810	1810	1810	1810	0
464	20240419	124400	1810	1810	1810	1810	1810	0
465	20240419	124300	1810	1810	1810	1810	1810	0
466	20240419	124200	1810	1810	1810	1810	1810	0
467	20240419	124100	1810	1810	1810	1810	1810	0
468	20240419	124000	1810	1810	1810	1810	1810	0
469	20240419	123900	1810	1810	1810	1810	1810	0
470	20240419	123800	1810	1810	1810	1810	1810	0
471	20240419	123700	1810	1810	1810	1810	1810	0
472	20240419	123600	1810	1810	1810	1810	1810	0
473	20240419	123500	1810	1810	1810	1810	1810	0
474	20240419	123400	1810	1810	1810	1810	1810	0
475	20240419	123300	1810	1810	1810	1810	1810	0
476	20240419	123200	1810	1810	1810	1810	1810	0
477	20240419	123100	1810	1810	1810	1810	1810	0
478	20240419	123000	1810	1810	1810	1810	1810	0
479	20240419	122900	1810	1810	1810	1810	1810	0
480	20240419	122800	1810	1810	1810	1810	1810	0
481	20240419	122700	1810	1810	1810	1810	1810	0
482	20240419	122600	1810	1810	1810	1810	1810	0
483	20240419	122500	1810	1810	1810	1810	1810	0
484	20240419	122400	1810	1810	1810	1810	1810	0
485	20240419	122300	1810	1810	1810	1810	1810	0
486	20240419	122200	1810	1810	1810	1810	1810	0
487	20240419	122100	1810	1810	1810	1810	1810	0
488	20240419	122000	1810	1810	1810	1810	1810	0
489	20240419	121900	1810	1810	1810	1810	1810	0
490	20240419	121800	1810	1810	1810	1810	1810	0
491	20240419	121700	1810	1810	1810	1810	1810	0
492	20240419	121600	1810	1810	1810	1810	1810	0
493	20240419	121500	1810	1810	1810	1810	1810	0
494	20240419	121400	1810	1810	1810	1810	1810	0
495	20240419	121300	1810	1810	1810	1810	1810	0
496	20240419	121200	1810	1810	1810	1810	1810	0
497	20240419	121100	1810	1810	1810	1810	1810	0
498	20240419	121000	1810	1810	1810	1810	1810	0
499	20240419	120900	1810	1810	1810	1810	1810	0
500	20240419	120800	1810	1810	1810	1810	1810	0
501	20240419	120700	1810	1810	1810	1810	1810	0
502	20240419	120600	1810	1810	1810	1810	1810	0
503	20240419	120500	1810	1810	1810	1810	1810	0
504	20240419	120400	1810	1810	1810	1810	1810	0
505	20240419	120300	1810	1810	1810	1810	1810	0
506	20240419	120200	1810	1810	1810	1810	1810	0
507	20240419	120100	1810	1810	1810	1810	1810	0
508	20240419	120000	1810	1810	1810	1810	1810	0
509	20240419	115900	1810	1810	1810	1810	1810	0
510	20240419	115800	1810	1810	1810	1810	1810	0
511	20240419	115700	1810	1810	1810	1810	1810	0
512	20240419	115600	1810	1810	1810	1810	1810	0
513	20240419	115500	1810	1810	1810	1810	1810	0
514	20240419	115400	1810	1810	1810	1810	1810	0
515	20240419	115300	1810	1810	1810	1810	1810	0
516	20240419	115200	1810	1810	1810	1810	1810	0
517	20240419	115100	1810	1810	1810	1810	1810	0
518	20240419	115000	1810	1810	1810	1810	1810	0
519	20240419	114900	1810	1810	1810	1810	1810	0
520	20240419	114800	1810	1810	1810	1810	1810	0
521	20240419	114700	1810	1810	1810	1810	1810	0
522	20240419	114600	1810	1810	1810	1810	1810	0
523	20240419	114500	1810	1810	1810	1810	1810	0
524	20240419	114400	1810	1810	1810	1810	1810	0
525	20240419	114300	1810	1810	1810	1810	1810	0
526	20240419	114200	1810	1810	1810	1810	1810	0
527	20240419	114100	1810	1810	1810	1810	1810	0
528	20240419	114000	1810	1810	1810	1810	1810	0
529	20240419	113900	1810	1810	1810	1810	1810	0
530	20240419	113800	1810	1810	1810	1810	1810	0
531	20240419	113700	1810	1810	1810	1810	1810	0
532	20240419	113600	1810	1810	1810	1810	1810	0
533	20240419	113500	1810	1810	1810	1810	1810	0
534	20240419	113400	1810	1810	1810	1810	1810	0
535	20240419	113300	1810	1810	1810	1810	1810	0
536	20240419	113200	1810	1810	1810	1810	1810	0
537	20240419	113100	1810	1810	1810	1810	1810	0
538	20240419	113000	1810	1810	1810	1810	1810	0
539	20240419	112900	1810	1810	1810	1810	1810	0
540	20240419	112800	1810	1810	1810	1810	1810	0
541	20240419	112700	1810	1810	1810	1810	1810	0
542	20240419	112600	1810	1810	1810	1810	1810	0
543	20240419	112500	1810	1810	1810	1810	1810	0
544	20240419	112400	1810	1810	1810	1810	1810	0
545	20240419	112300	1810	1810	1810	1810	1810	0
546	20240419	112200	1810	1810	1810	1810	1810	0
547	20240419	112100	1810	1810	1810	1810	1810	0
548	20240419	112000	1810	1810	1810	1810	1810	0
549	20240419	111900	1810	1810	1810	1810	1810	0
550	20240419	111800	1810	1810	1810	1810	1810	0
551	20240419	111700	1810	1810	1810	1810	1810	0
552	20240419	111600	1810	1810	1810	1810	1810	0
553	20240419	111500	1810	1810	1810	1810	1810	0
554	20240419	111400	1810	1810	1810	1810	1810	0
555	20240419	111300	1810	1810	1810	1810	1810	0
556	20240419	111200	1810	1810	1810	1810	1810	0
557	20240419	111100	1810	1810	1810	1810	1810	0
558	20240419	111000	1810	1810	1810	1810	1810	0
559	20240419	110900	1810	1810	1810	1810	1810	0
560	20240419	110800	1810	1810	1810	1810	1810	0
561	20240419	110700	1810	1810	1810	1810	1810	0
562	20240419	110600	1810	1810	1810	1810	1810	0
563	20240419	110500	1810	1810	1810	1810	1810	0
564	20240419	110400	1810	1810	1810	1810	1810	0
565	20240419	110300	1810	1810	1810	1810	1810	0
566	20240419	110200	1810	1810	1810	1810	1810	0
567	20240419	110100	1810	1810	1810	1810	1810	0
568	20240419	110000	1810	1810	1810	1810	1810	0
569	20240419	105900	1810	1810	1810	1810	1810	0
570	20240419	105800	1810	1810	1810	1810	1810	0
571	20240419	105700	1810	1810	1810	1810	1810	0
572	20240419	105600	1810	1810	1810	1810	1810	0
573	20240419	105500	1810	1810	1810	1810	1810	0
574	20240419	105400	1810	1810	1810	1810	1810	0
575	20240419	105300	1810	1810	1810	1810	1810	0
576	20240419	105200	1810	1810	1810	1810	1810	0
577	20240419	105100	1810	1810	1810	1810	1810	0
578	20240419	105000	1810	1810	1810	1810	1810	0
579	20240419	104900	1810	1810	1810	1810	1810	0
580	20240419	104800	1810	1810	1810	1810	1810	0
581	20240419	104700	1810	1810	1810	1810	1810	0
582	20240419	104600	1810	1810	1810	1810	1810	0
583	20240419	104500	1810	1810	1810	1810	1810	0
584	20240419	104400	1810	1810	1810	1810	1810	0
585	20240419	104300	1810	1810	1810	1810	1810	0
586	20240419	104200	1810	1810	1810	1810	1810	0
587	20240419	104100	1810	1810	1810	1810	1810	0
588	20240419	104000	1810	1810	1810	1810	1810	0
589	20240419	103900	1810	1810	1810	1810	1810	0
590	20240419	103800	1810	1810	1810	1810	1810	0
591	20240419	103700	1810	1810	1810	1810	1810	0
592	20240419	103600	1810	1810	1810	1810	1810	0
593	20240419	103500	1810	1810	1810	1810	1810	0
594	20240419	103400	1810	1810	1810	1810	1810	0
595	20240419	103300	1810	1810	1810	1810	1810	0
596	20240419	103200	1810	1810	1810	1810	1810	0
597	20240419	103100	1810	1810	1810	1810	1810	0
598	20240419	103000	1810	1810	1810	1810	1810	0
599	20240419	102900	1810	1810	1810	1810	1810	0
600	20240419	102800	1810	1810	1810	1810	1810	0
601	20240419	102700	1810	1810	1810	1810	1810	0
602	20240419	102600	1810	1810	1810	1810	1810	0
603	20240419	102500	1810	1810	1810	1810	1810	0
604	20240419	102400	1810	1810	1810	1810	1810	0
605	20240419	102300	1810	1810	1810	1810	1810	0
606	20240419	102200	1810	1810	1810	1810	1810	0
607	20240419	102100	1810	1810	1810	1810	1810	0
608	20240419	102000	1810	1810	1810	1810	1810	0
609	20240419	101900	1810	1810	1810	1810	1810	0
610	20240419	101800	1810	1810	1810	1810	1810	0
611	20240419	101700	1810	1810	1810	1810	1810	0
612	20240419	101600	1810	1810	1810	1810	1810	0
613	20240419	101500	1810	1810	1810	1810	1810	0
614	20240419	101400	1810	1810	1810	1810	1810	0
615	20240419	101300	1810	1810	1810	1810	1810	0
616	20240419	101200	1810	1810	1810	1810	1810	0
617	20240419	101100	1810	1810	1810	1810	1810	0
618	20240419	101000	1810	1810	1810	1810	1810	0
619	20240419	100900	1810	1810	1810	1810	1810	0
620	20240419	100800	1810	1810	1810	1810	1810	0
621	20240419	100700	1810	1810	1810	1810	1810	0
622	20240419	100600	1810	1810	1810	1810	1810	0
623	20240419	100500	1810	1810	1810	1810	1810	0
624	20240419	100400	1810	1810	1810	1810	1810	0
625	20240419	100300	1810	1810	1810	1810	1810	0
626	20240419	100200	1810	1810	1810	1810	1810	0
627	20240419	100100	1810	1810	1810	1810	1810	0
628	20240419	100000	1810	1810	1810	1810	1810	0
629	20240419	095900	1810	1810	1810	1810	1810	0
630	20240419	095800	1810	1810	1810	1810	1810	0
631	20240419	095700	1810	1810	1810	1810	1810	0
632	20240419	095600	1810	1810	1810	1810	1810	0
633	20240419	095500	1810	1810	1810	1810	1810	0
634	20240419	095400	1810	1810	1810	1810	1810	0
635	20240419	095300	1810	1810	1810	1810	1810	0
636	20240419	095200	1810	1810	1810	1810	1810	0
637	20240419	095100	1810	1810	1810	1810	1810	0
638	20240419	095000	1810	1810	1810	1810	1810	0
639	20240419	094900	1810	1810	1810	1810	1810	0
640	20240419	094800	1810	1810	1810	1810	1810	0
641	20240419	094700	1810	1810	1810	1810	1810	0
642	20240419	094600	1810	1810	1810	1810	1810	0
643	20240419	094500	1810	1810	1810	1810	1810	0
644	20240419	094400	1810	1810	1810	1810	1810	0
645	20240419	094300	1810	1810	1810	1810	1810	0
646	20240419	094200	1810	1810	1810	1810	1810	0
647	20240419	094100	1810	1810	1810	1810	1810	0
648	20240419	094000	1810	1810	1810	1810	1810	0
649	20240419	093900	1810	1810	1810	1810	1810	0
650	20240419	093800	1810	1810	1810	1810	1810	0
651	20240419	093700	1810	1810	1810	1810	1810	0
652	20240419	093600	1810	1810	1810	1810	1810	0
653	20240419	093500	1810	1810	1810	1810	1810	0
654	20240419	093400	1810	1810	1810	1810	1810	0
655	20240419	093300	1810	1810	1810	1810	1810	0
656	20240419	093200	1810	1810	1810	1810	1810	0
657	20240419	093100	1810	1810	1810	1810	1810	0
658	20240419	093000	1810	1810	1810	1810	1810	0
659	20240419	092900	1810	1810	1810	1810	1810	0
660	20240419	092800	1810	1810	1810	1810	1810	0
661	20240419	092700	1810	1810	1810	1810	1810	0
662	20240419	092600	1810	1810	1810	1810	1810	0
663	20240419	092500	1810	1810	1810	1810	1810	0
664	20240419	092400	1810	1810	1810	1810	1810	0
665	20240419	092300	1810	1810	1810	1810	1810	0
666	20240419	092200	1810	1810	1810	1810	1810	0
667	20240419	092100	1810	1810	1810	1810	1810	0
668	20240419	092000	1810	1810	1810	1810	1810	0
669	20240419	091900	1810	1810	1810	1810	1810	0
670	20240419	091800	1810	1810	1810	1810	1810	0
671	20240419	091700	1810	1810	1810	1810	1810	0
672	20240419	091600	1810	1810	1810	1810	1810	0
673	20240419	091500	1810	1810	1810	1810	1810	0
674	20240419	091400	1810	1810	1810	1810	1810	0
675	20240419	091300	1810	1810	1810	1810	1810	0
676	20240419	091200	1810	1810	1810	1810	1810	0
677	20240419	091100	1810	1810	1810	1810	1810	0
678	20240419	091000	1810	1810	1810	1810	1810	0
679	20240419	090900	1810	1810	1810	1810	1810	0
680	20240419	090800	1810	1810	1810	1810	1810	0
681	20240419	090700	1810	1810	1810	1810	1810	0
682	20240419	090600	1810	1810	1810	1810	1810	0
683	20240419	090500	1810	1810	1810	1810	1810	0
684	20240419	090400	1810	1810	1810	1810	1810	0
685	20240419	090300	1810	1810	1810	1810	1810	0
686	20240419	090200	1810	1810	1810	1810	1810	0
687	20240419	090100	1810	1810	1810	1810	1810	0
688	20240419	090000	1810	1810	1810	1810	1810	1