KissMeData/446440/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	210600	492500	9850	9850	9850	9850	50
3	20240419	210500	492500	9850	9850	9850	9850	0
4	20240419	210400	492500	9850	9850	9850	9850	0
5	20240419	210300	492500	9850	9850	9850	9850	0
6	20240419	210200	492500	9850	9850	9850	9850	0
7	20240419	210100	492500	9850	9850	9850	9850	0
8	20240419	210000	492500	9850	9850	9850	9850	0
9	20240419	205900	492500	9850	9850	9850	9850	0
10	20240419	205800	492500	9850	9850	9850	9850	0
11	20240419	205700	492500	9850	9850	9850	9850	0
12	20240419	205600	492500	9850	9850	9850	9850	0
13	20240419	205500	492500	9850	9850	9850	9850	0
14	20240419	205400	492500	9850	9850	9850	9850	0
15	20240419	205300	492500	9850	9850	9850	9850	0
16	20240419	205200	492500	9850	9850	9850	9850	0
17	20240419	205100	492500	9850	9850	9850	9850	0
18	20240419	205000	492500	9850	9850	9850	9850	0
19	20240419	204900	492500	9850	9850	9850	9850	0
20	20240419	204800	492500	9850	9850	9850	9850	0
21	20240419	204700	492500	9850	9850	9850	9850	0
22	20240419	204600	492500	9850	9850	9850	9850	0
23	20240419	204500	492500	9850	9850	9850	9850	0
24	20240419	204400	492500	9850	9850	9850	9850	0
25	20240419	204300	492500	9850	9850	9850	9850	0
26	20240419	204200	492500	9850	9850	9850	9850	0
27	20240419	204100	492500	9850	9850	9850	9850	0
28	20240419	204000	492500	9850	9850	9850	9850	0
29	20240419	203900	492500	9850	9850	9850	9850	0
30	20240419	203800	492500	9850	9850	9850	9850	0
31	20240419	203700	492500	9850	9850	9850	9850	0
32	20240419	203600	492500	9850	9850	9850	9850	50
33	20240419	203500	492500	9850	9850	9850	9850	0
34	20240419	203400	492500	9850	9850	9850	9850	0
35	20240419	203300	492500	9850	9850	9850	9850	0
36	20240419	203200	492500	9850	9850	9850	9850	0
37	20240419	203100	492500	9850	9850	9850	9850	0
38	20240419	203000	492500	9850	9850	9850	9850	0
39	20240419	202900	492500	9850	9850	9850	9850	0
40	20240419	202800	492500	9850	9850	9850	9850	0
41	20240419	202700	492500	9850	9850	9850	9850	0
42	20240419	202600	492500	9850	9850	9850	9850	0
43	20240419	202500	492500	9850	9850	9850	9850	0
44	20240419	202400	492500	9850	9850	9850	9850	0
45	20240419	202300	492500	9850	9850	9850	9850	0
46	20240419	202200	492500	9850	9850	9850	9850	0
47	20240419	202100	492500	9850	9850	9850	9850	0
48	20240419	202000	492500	9850	9850	9850	9850	0
49	20240419	201900	492500	9850	9850	9850	9850	0
50	20240419	201800	492500	9850	9850	9850	9850	0
51	20240419	201700	492500	9850	9850	9850	9850	0
52	20240419	201600	492500	9850	9850	9850	9850	0
53	20240419	201500	492500	9850	9850	9850	9850	0
54	20240419	201400	492500	9850	9850	9850	9850	0
55	20240419	201300	492500	9850	9850	9850	9850	0
56	20240419	201200	492500	9850	9850	9850	9850	0
57	20240419	201100	492500	9850	9850	9850	9850	0
58	20240419	201000	492500	9850	9850	9850	9850	0
59	20240419	200900	492500	9850	9850	9850	9850	0
60	20240419	200800	492500	9850	9850	9850	9850	0
61	20240419	200700	492500	9850	9850	9850	9850	0
62	20240419	200600	492500	9850	9850	9850	9850	50
63	20240419	200500	492500	9850	9850	9850	9850	0
64	20240419	200400	492500	9850	9850	9850	9850	0
65	20240419	200300	492500	9850	9850	9850	9850	0
66	20240419	200200	492500	9850	9850	9850	9850	0
67	20240419	200100	492500	9850	9850	9850	9850	0
68	20240419	200000	492500	9850	9850	9850	9850	0
69	20240419	195900	492500	9850	9850	9850	9850	0
70	20240419	195800	492500	9850	9850	9850	9850	0
71	20240419	195700	492500	9850	9850	9850	9850	0
72	20240419	195600	492500	9850	9850	9850	9850	0
73	20240419	195500	492500	9850	9850	9850	9850	0
74	20240419	195400	492500	9850	9850	9850	9850	0
75	20240419	195300	492500	9850	9850	9850	9850	0
76	20240419	195200	492500	9850	9850	9850	9850	0
77	20240419	195100	492500	9850	9850	9850	9850	0
78	20240419	195000	492500	9850	9850	9850	9850	0
79	20240419	194900	492500	9850	9850	9850	9850	0
80	20240419	194800	492500	9850	9850	9850	9850	0
81	20240419	194700	492500	9850	9850	9850	9850	0
82	20240419	194600	492500	9850	9850	9850	9850	0
83	20240419	194500	492500	9850	9850	9850	9850	0
84	20240419	194400	492500	9850	9850	9850	9850	0
85	20240419	194300	492500	9850	9850	9850	9850	0
86	20240419	194200	492500	9850	9850	9850	9850	0
87	20240419	194100	492500	9850	9850	9850	9850	0
88	20240419	194000	492500	9850	9850	9850	9850	0
89	20240419	193900	492500	9850	9850	9850	9850	0
90	20240419	193800	492500	9850	9850	9850	9850	0
91	20240419	193700	492500	9850	9850	9850	9850	0
92	20240419	193600	492500	9850	9850	9850	9850	50
93	20240419	193500	492500	9850	9850	9850	9850	0
94	20240419	193400	492500	9850	9850	9850	9850	0
95	20240419	193300	492500	9850	9850	9850	9850	0
96	20240419	193200	492500	9850	9850	9850	9850	0
97	20240419	193100	492500	9850	9850	9850	9850	0
98	20240419	193000	492500	9850	9850	9850	9850	0
99	20240419	192900	492500	9850	9850	9850	9850	0
100	20240419	192800	492500	9850	9850	9850	9850	0
101	20240419	192700	492500	9850	9850	9850	9850	0
102	20240419	192600	492500	9850	9850	9850	9850	0
103	20240419	192500	492500	9850	9850	9850	9850	0
104	20240419	192400	492500	9850	9850	9850	9850	0
105	20240419	192300	492500	9850	9850	9850	9850	0
106	20240419	192200	492500	9850	9850	9850	9850	0
107	20240419	192100	492500	9850	9850	9850	9850	0
108	20240419	192000	492500	9850	9850	9850	9850	0
109	20240419	191900	492500	9850	9850	9850	9850	0
110	20240419	191800	492500	9850	9850	9850	9850	0
111	20240419	191700	492500	9850	9850	9850	9850	0
112	20240419	191600	492500	9850	9850	9850	9850	0
113	20240419	191500	492500	9850	9850	9850	9850	0
114	20240419	191400	492500	9850	9850	9850	9850	0
115	20240419	191300	492500	9850	9850	9850	9850	0
116	20240419	191200	492500	9850	9850	9850	9850	0
117	20240419	191100	492500	9850	9850	9850	9850	0
118	20240419	191000	492500	9850	9850	9850	9850	0
119	20240419	190900	492500	9850	9850	9850	9850	0
120	20240419	190800	492500	9850	9850	9850	9850	0
121	20240419	190700	492500	9850	9850	9850	9850	0
122	20240419	190600	492500	9850	9850	9850	9850	50
123	20240419	190500	492500	9850	9850	9850	9850	0
124	20240419	190400	492500	9850	9850	9850	9850	0
125	20240419	190300	492500	9850	9850	9850	9850	0
126	20240419	190200	492500	9850	9850	9850	9850	0
127	20240419	190100	492500	9850	9850	9850	9850	0
128	20240419	190000	492500	9850	9850	9850	9850	0
129	20240419	185900	492500	9850	9850	9850	9850	0
130	20240419	185800	492500	9850	9850	9850	9850	0
131	20240419	185700	492500	9850	9850	9850	9850	0
132	20240419	185600	492500	9850	9850	9850	9850	0
133	20240419	185500	492500	9850	9850	9850	9850	0
134	20240419	185400	492500	9850	9850	9850	9850	0
135	20240419	185300	492500	9850	9850	9850	9850	0
136	20240419	185200	492500	9850	9850	9850	9850	0
137	20240419	185100	492500	9850	9850	9850	9850	0
138	20240419	185000	492500	9850	9850	9850	9850	0
139	20240419	184900	492500	9850	9850	9850	9850	0
140	20240419	184800	492500	9850	9850	9850	9850	0
141	20240419	184700	492500	9850	9850	9850	9850	0
142	20240419	184600	492500	9850	9850	9850	9850	0
143	20240419	184500	492500	9850	9850	9850	9850	0
144	20240419	184400	492500	9850	9850	9850	9850	0
145	20240419	184300	492500	9850	9850	9850	9850	0
146	20240419	184200	492500	9850	9850	9850	9850	0
147	20240419	184100	492500	9850	9850	9850	9850	0
148	20240419	184000	492500	9850	9850	9850	9850	0
149	20240419	183900	492500	9850	9850	9850	9850	0
150	20240419	183800	492500	9850	9850	9850	9850	0
151	20240419	183700	492500	9850	9850	9850	9850	0
152	20240419	183600	492500	9850	9850	9850	9850	50
153	20240419	183500	492500	9850	9850	9850	9850	0
154	20240419	183400	492500	9850	9850	9850	9850	0
155	20240419	183300	492500	9850	9850	9850	9850	0
156	20240419	183200	492500	9850	9850	9850	9850	0
157	20240419	183100	492500	9850	9850	9850	9850	0
158	20240419	183000	492500	9850	9850	9850	9850	0
159	20240419	182900	492500	9850	9850	9850	9850	0
160	20240419	182800	492500	9850	9850	9850	9850	0
161	20240419	182700	492500	9850	9850	9850	9850	0
162	20240419	182600	492500	9850	9850	9850	9850	0
163	20240419	182500	492500	9850	9850	9850	9850	0
164	20240419	182400	492500	9850	9850	9850	9850	0
165	20240419	182300	492500	9850	9850	9850	9850	0
166	20240419	182200	492500	9850	9850	9850	9850	0
167	20240419	182100	492500	9850	9850	9850	9850	0
168	20240419	182000	492500	9850	9850	9850	9850	0
169	20240419	181900	492500	9850	9850	9850	9850	0
170	20240419	181800	492500	9850	9850	9850	9850	0
171	20240419	181700	492500	9850	9850	9850	9850	0
172	20240419	181600	492500	9850	9850	9850	9850	0
173	20240419	181500	492500	9850	9850	9850	9850	0
174	20240419	181400	492500	9850	9850	9850	9850	0
175	20240419	181300	492500	9850	9850	9850	9850	0
176	20240419	181200	492500	9850	9850	9850	9850	0
177	20240419	181100	492500	9850	9850	9850	9850	0
178	20240419	181000	492500	9850	9850	9850	9850	0
179	20240419	180900	492500	9850	9850	9850	9850	0
180	20240419	180800	492500	9850	9850	9850	9850	0
181	20240419	180700	492500	9850	9850	9850	9850	0
182	20240419	180600	492500	9850	9850	9850	9850	50
183	20240419	180500	492500	9850	9850	9850	9850	0
184	20240419	180400	492500	9850	9850	9850	9850	0
185	20240419	180300	492500	9850	9850	9850	9850	0
186	20240419	180200	492500	9850	9850	9850	9850	0
187	20240419	180100	492500	9850	9850	9850	9850	0
188	20240419	180000	492500	9850	9850	9850	9850	0
189	20240419	175900	492500	9850	9850	9850	9850	0
190	20240419	175800	492500	9850	9850	9850	9850	0
191	20240419	175700	492500	9850	9850	9850	9850	0
192	20240419	175600	492500	9850	9850	9850	9850	0
193	20240419	175500	492500	9850	9850	9850	9850	0
194	20240419	175400	492500	9850	9850	9850	9850	0
195	20240419	175300	492500	9850	9850	9850	9850	0
196	20240419	175200	492500	9850	9850	9850	9850	0
197	20240419	175100	492500	9850	9850	9850	9850	0
198	20240419	175000	492500	9850	9850	9850	9850	0
199	20240419	174900	492500	9850	9850	9850	9850	0
200	20240419	174800	492500	9850	9850	9850	9850	0
201	20240419	174700	492500	9850	9850	9850	9850	0
202	20240419	174600	492500	9850	9850	9850	9850	0
203	20240419	174500	492500	9850	9850	9850	9850	0
204	20240419	174400	492500	9850	9850	9850	9850	0
205	20240419	174300	492500	9850	9850	9850	9850	0
206	20240419	174200	492500	9850	9850	9850	9850	0
207	20240419	174100	492500	9850	9850	9850	9850	0
208	20240419	174000	492500	9850	9850	9850	9850	0
209	20240419	173900	492500	9850	9850	9850	9850	0
210	20240419	173800	492500	9850	9850	9850	9850	0
211	20240419	173700	492500	9850	9850	9850	9850	0
212	20240419	173600	492500	9850	9850	9850	9850	50
213	20240419	173500	492500	9850	9850	9850	9850	0
214	20240419	173400	492500	9850	9850	9850	9850	0
215	20240419	173300	492500	9850	9850	9850	9850	0
216	20240419	173200	492500	9850	9850	9850	9850	0
217	20240419	173100	492500	9850	9850	9850	9850	0
218	20240419	173000	492500	9850	9850	9850	9850	0
219	20240419	172900	492500	9850	9850	9850	9850	0
220	20240419	172800	492500	9850	9850	9850	9850	0
221	20240419	172700	492500	9850	9850	9850	9850	0
222	20240419	172600	492500	9850	9850	9850	9850	0
223	20240419	172500	492500	9850	9850	9850	9850	0
224	20240419	172400	492500	9850	9850	9850	9850	0
225	20240419	172300	492500	9850	9850	9850	9850	0
226	20240419	172200	492500	9850	9850	9850	9850	0
227	20240419	172100	492500	9850	9850	9850	9850	0
228	20240419	172000	492500	9850	9850	9850	9850	0
229	20240419	171900	492500	9850	9850	9850	9850	0
230	20240419	171800	492500	9850	9850	9850	9850	0
231	20240419	171700	492500	9850	9850	9850	9850	0
232	20240419	171600	492500	9850	9850	9850	9850	0
233	20240419	171500	492500	9850	9850	9850	9850	0
234	20240419	171400	492500	9850	9850	9850	9850	0
235	20240419	171300	492500	9850	9850	9850	9850	0
236	20240419	171200	492500	9850	9850	9850	9850	0
237	20240419	171100	492500	9850	9850	9850	9850	0
238	20240419	171000	492500	9850	9850	9850	9850	0
239	20240419	170900	492500	9850	9850	9850	9850	0
240	20240419	170800	492500	9850	9850	9850	9850	0
241	20240419	170700	492500	9850	9850	9850	9850	0
242	20240419	170600	492500	9850	9850	9850	9850	50
243	20240419	170500	492500	9850	9850	9850	9850	0
244	20240419	170400	492500	9850	9850	9850	9850	0
245	20240419	170300	492500	9850	9850	9850	9850	0
246	20240419	170200	492500	9850	9850	9850	9850	0
247	20240419	170100	492500	9850	9850	9850	9850	0
248	20240419	170000	492500	9850	9850	9850	9850	0
249	20240419	165900	492500	9850	9850	9850	9850	0
250	20240419	165800	492500	9850	9850	9850	9850	0
251	20240419	165700	492500	9850	9850	9850	9850	0
252	20240419	165600	492500	9850	9850	9850	9850	0
253	20240419	165500	492500	9850	9850	9850	9850	0
254	20240419	165400	492500	9850	9850	9850	9850	0
255	20240419	165300	492500	9850	9850	9850	9850	0
256	20240419	165200	492500	9850	9850	9850	9850	0
257	20240419	165100	492500	9850	9850	9850	9850	0
258	20240419	165000	492500	9850	9850	9850	9850	0
259	20240419	164900	492500	9850	9850	9850	9850	0
260	20240419	164800	492500	9850	9850	9850	9850	0
261	20240419	164700	492500	9850	9850	9850	9850	0
262	20240419	164600	492500	9850	9850	9850	9850	0
263	20240419	164500	492500	9850	9850	9850	9850	0
264	20240419	164400	492500	9850	9850	9850	9850	0
265	20240419	164300	492500	9850	9850	9850	9850	0
266	20240419	164200	492500	9850	9850	9850	9850	0
267	20240419	164100	492500	9850	9850	9850	9850	0
268	20240419	164000	492500	9850	9850	9850	9850	0
269	20240419	163900	492500	9850	9850	9850	9850	0
270	20240419	163800	492500	9850	9850	9850	9850	0
271	20240419	163700	492500	9850	9850	9850	9850	0
272	20240419	163600	492500	9850	9850	9850	9850	50
273	20240419	163500	492500	9850	9850	9850	9850	0
274	20240419	163400	492500	9850	9850	9850	9850	0
275	20240419	163300	492500	9850	9850	9850	9850	0
276	20240419	163200	492500	9850	9850	9850	9850	0
277	20240419	163100	492500	9850	9850	9850	9850	0
278	20240419	163000	492500	9850	9850	9850	9850	0
279	20240419	162900	492500	9850	9850	9850	9850	0
280	20240419	162800	492500	9850	9850	9850	9850	0
281	20240419	162700	492500	9850	9850	9850	9850	0
282	20240419	162600	492500	9850	9850	9850	9850	0
283	20240419	162500	492500	9850	9850	9850	9850	0
284	20240419	162400	492500	9850	9850	9850	9850	0
285	20240419	162300	492500	9850	9850	9850	9850	0
286	20240419	162200	492500	9850	9850	9850	9850	0
287	20240419	162100	492500	9850	9850	9850	9850	0
288	20240419	162000	492500	9850	9850	9850	9850	0
289	20240419	161900	492500	9850	9850	9850	9850	0
290	20240419	161800	492500	9850	9850	9850	9850	0
291	20240419	161700	492500	9850	9850	9850	9850	0
292	20240419	161600	492500	9850	9850	9850	9850	0
293	20240419	161500	492500	9850	9850	9850	9850	0
294	20240419	161400	492500	9850	9850	9850	9850	0
295	20240419	161300	492500	9850	9850	9850	9850	0
296	20240419	161200	492500	9850	9850	9850	9850	0
297	20240419	161100	492500	9850	9850	9850	9850	0
298	20240419	161000	492500	9850	9850	9850	9850	0
299	20240419	160900	492500	9850	9850	9850	9850	0
300	20240419	160800	492500	9850	9850	9850	9850	0
301	20240419	160700	492500	9850	9850	9850	9850	0
302	20240419	160600	492500	9850	9850	9850	9850	50
303	20240419	160500	492500	9850	9850	9850	9850	0
304	20240419	160400	492500	9850	9850	9850	9850	0
305	20240419	160300	492500	9850	9850	9850	9850	0
306	20240419	160200	492500	9850	9850	9850	9850	0
307	20240419	160100	492500	9850	9850	9850	9850	0
308	20240419	160000	492500	9850	9850	9850	9850	0
309	20240419	155900	492500	9850	9850	9850	9850	0
310	20240419	155800	492500	9850	9850	9850	9850	0
311	20240419	155700	492500	9850	9850	9850	9850	0
312	20240419	155600	492500	9850	9850	9850	9850	0
313	20240419	155500	492500	9850	9850	9850	9850	0
314	20240419	155400	492500	9850	9850	9850	9850	0
315	20240419	155300	492500	9850	9850	9850	9850	0
316	20240419	155200	492500	9850	9850	9850	9850	0
317	20240419	155100	492500	9850	9850	9850	9850	0
318	20240419	155000	492500	9850	9850	9850	9850	0
319	20240419	154900	492500	9850	9850	9850	9850	0
320	20240419	154800	492500	9850	9850	9850	9850	0
321	20240419	154700	492500	9850	9850	9850	9850	0
322	20240419	154600	492500	9850	9850	9850	9850	0
323	20240419	154500	492500	9850	9850	9850	9850	0
324	20240419	154400	492500	9850	9850	9850	9850	0
325	20240419	154300	492500	9850	9850	9850	9850	0
326	20240419	154200	492500	9850	9850	9850	9850	0
327	20240419	154100	492500	9850	9850	9850	9850	0
328	20240419	154000	492500	9850	9850	9850	9850	0
329	20240419	153900	492500	9850	9850	9850	9850	0
330	20240419	153800	492500	9850	9850	9850	9850	0
331	20240419	153700	492500	9850	9850	9850	9850	0
332	20240419	153600	492500	9850	9850	9850	9850	50
333	20240419	153500	492500	9850	9850	9850	9850	0
334	20240419	153400	492500	9850	9850	9850	9850	0
335	20240419	153300	492500	9850	9850	9850	9850	0
336	20240419	153200	492500	9850	9850	9850	9850	0
337	20240419	153100	492500	9850	9850	9850	9850	0
338	20240419	153000	492500	9850	9850	9850	9850	0
339	20240419	152900	492500	9850	9850	9850	9850	0
340	20240419	152800	492500	9850	9850	9850	9850	0
341	20240419	152700	492500	9850	9850	9850	9850	0
342	20240419	152600	492500	9850	9850	9850	9850	0
343	20240419	152500	492500	9850	9850	9850	9850	0
344	20240419	152400	492500	9850	9850	9850	9850	0
345	20240419	152300	492500	9850	9850	9850	9850	0
346	20240419	152200	492500	9850	9850	9850	9850	0
347	20240419	152100	492500	9850	9850	9850	9850	0
348	20240419	152000	492500	9850	9850	9850	9850	0
349	20240419	151900	492500	9850	9850	9850	9850	0
350	20240419	151800	492500	9850	9850	9850	9850	0
351	20240419	151700	492500	9850	9850	9850	9850	0
352	20240419	151600	492500	9850	9850	9850	9850	0
353	20240419	151500	492500	9850	9850	9850	9850	0
354	20240419	151400	492500	9850	9850	9850	9850	0
355	20240419	151300	492500	9850	9850	9850	9850	0
356	20240419	151200	492500	9850	9850	9850	9850	0
357	20240419	151100	492500	9850	9850	9850	9850	0
358	20240419	151000	492500	9850	9850	9850	9850	0
359	20240419	150900	492500	9850	9850	9850	9850	0
360	20240419	150800	492500	9850	9850	9850	9850	0
361	20240419	150700	492500	9850	9850	9850	9850	0
362	20240419	150600	492500	9850	9850	9850	9850	0
363	20240419	150500	492500	9850	9850	9850	9850	0
364	20240419	150400	492500	9850	9850	9850	9850	0
365	20240419	150300	492500	9850	9850	9850	9850	0
366	20240419	150200	492500	9850	9850	9850	9850	0
367	20240419	150100	492500	9850	9850	9850	9850	0
368	20240419	150000	492500	9850	9850	9850	9850	0
369	20240419	145900	492500	9850	9850	9850	9850	0
370	20240419	145800	492500	9850	9850	9850	9850	0
371	20240419	145700	492500	9850	9850	9850	9850	0
372	20240419	145600	492500	9850	9850	9850	9850	0
373	20240419	145500	492500	9850	9850	9850	9850	0
374	20240419	145400	492500	9850	9850	9850	9850	0
375	20240419	145300	492500	9850	9850	9850	9850	0
376	20240419	145200	492500	9850	9850	9850	9850	0
377	20240419	145100	492500	9850	9850	9850	9850	0
378	20240419	145000	492500	9850	9850	9850	9850	0
379	20240419	144900	492500	9850	9850	9850	9850	0
380	20240419	144800	492500	9850	9850	9850	9850	0
381	20240419	144700	492500	9850	9850	9850	9850	0
382	20240419	144600	492500	9850	9850	9850	9850	0
383	20240419	144500	492500	9850	9850	9850	9850	0
384	20240419	144400	492500	9850	9850	9850	9850	0
385	20240419	144300	492500	9850	9850	9850	9850	0
386	20240419	144200	492500	9850	9850	9850	9850	0
387	20240419	144100	492500	9850	9850	9850	9850	0
388	20240419	144000	492500	9850	9850	9850	9850	0
389	20240419	143900	492500	9850	9850	9850	9850	0
390	20240419	143800	492500	9850	9850	9850	9850	0
391	20240419	143700	492500	9850	9850	9850	9850	0
392	20240419	143600	492500	9850	9850	9850	9850	0
393	20240419	143500	492500	9850	9850	9850	9850	0
394	20240419	143400	492500	9850	9850	9850	9850	0
395	20240419	143300	492500	9850	9850	9850	9850	0
396	20240419	143200	492500	9850	9850	9850	9850	0
397	20240419	143100	492500	9850	9850	9850	9850	0
398	20240419	143000	492500	9850	9850	9850	9850	0
399	20240419	142900	492500	9850	9850	9850	9850	0
400	20240419	142800	492500	9850	9850	9850	9850	0
401	20240419	142700	492500	9850	9850	9850	9850	0
402	20240419	142600	492500	9850	9850	9850	9850	0
403	20240419	142500	492500	9850	9850	9850	9850	0
404	20240419	142400	492500	9850	9850	9850	9850	0
405	20240419	142300	492500	9850	9850	9850	9850	0
406	20240419	142200	492500	9850	9850	9850	9850	0
407	20240419	142100	492500	9850	9850	9850	9850	0
408	20240419	142000	492500	9850	9850	9850	9850	0
409	20240419	141900	492500	9850	9850	9850	9850	0
410	20240419	141800	492500	9850	9850	9850	9850	0
411	20240419	141700	492500	9850	9850	9850	9850	0
412	20240419	141600	492500	9850	9850	9850	9850	0
413	20240419	141500	492500	9850	9850	9850	9850	0
414	20240419	141400	492500	9850	9850	9850	9850	0
415	20240419	141300	492500	9850	9850	9850	9850	0
416	20240419	141200	492500	9850	9850	9850	9850	0
417	20240419	141100	492500	9850	9850	9850	9850	0
418	20240419	141000	492500	9850	9850	9850	9850	0
419	20240419	140900	492500	9850	9850	9850	9850	0
420	20240419	140800	492500	9850	9850	9850	9850	0
421	20240419	140700	492500	9850	9850	9850	9850	0
422	20240419	140600	492500	9850	9850	9850	9850	0
423	20240419	140500	492500	9850	9850	9850	9850	0
424	20240419	140400	492500	9850	9850	9850	9850	0
425	20240419	140300	492500	9850	9850	9850	9850	0
426	20240419	140200	492500	9850	9850	9850	9850	0
427	20240419	140100	492500	9850	9850	9850	9850	0
428	20240419	140000	492500	9850	9850	9850	9850	0
429	20240419	135900	492500	9850	9850	9850	9850	0
430	20240419	135800	492500	9850	9850	9850	9850	0
431	20240419	135700	492500	9850	9850	9850	9850	0
432	20240419	135600	492500	9850	9850	9850	9850	0
433	20240419	135500	492500	9850	9850	9850	9850	0
434	20240419	135400	492500	9850	9850	9850	9850	0
435	20240419	135300	492500	9850	9850	9850	9850	0
436	20240419	135200	492500	9850	9850	9850	9850	0
437	20240419	135100	492500	9850	9850	9850	9850	0
438	20240419	135000	492500	9850	9850	9850	9850	0
439	20240419	134900	492500	9850	9850	9850	9850	0
440	20240419	134800	492500	9850	9850	9850	9850	0
441	20240419	134700	492500	9850	9850	9850	9850	0
442	20240419	134600	492500	9850	9850	9850	9850	0
443	20240419	134500	492500	9850	9850	9850	9850	0
444	20240419	134400	492500	9850	9850	9850	9850	0
445	20240419	134300	492500	9850	9850	9850	9850	0
446	20240419	134200	492500	9850	9850	9850	9850	0
447	20240419	134100	492500	9850	9850	9850	9850	0
448	20240419	134000	492500	9850	9850	9850	9850	0
449	20240419	133900	492500	9850	9850	9850	9850	0
450	20240419	133800	492500	9850	9850	9850	9850	0
451	20240419	133700	492500	9850	9850	9850	9850	0
452	20240419	133600	492500	9850	9850	9850	9850	0
453	20240419	133500	492500	9850	9850	9850	9850	0
454	20240419	133400	492500	9850	9850	9850	9850	0
455	20240419	133300	492500	9850	9850	9850	9850	0
456	20240419	133200	492500	9850	9850	9850	9850	0
457	20240419	133100	492500	9850	9850	9850	9850	0
458	20240419	133000	492500	9850	9850	9850	9850	0
459	20240419	132900	492500	9850	9850	9850	9850	0
460	20240419	132800	492500	9850	9850	9850	9850	0
461	20240419	132700	492500	9850	9850	9850	9850	0
462	20240419	132600	492500	9850	9850	9850	9850	0
463	20240419	132500	492500	9850	9850	9850	9850	0
464	20240419	132400	492500	9850	9850	9850	9850	0
465	20240419	132300	492500	9850	9850	9850	9850	0
466	20240419	132200	492500	9850	9850	9850	9850	0
467	20240419	132100	492500	9850	9850	9850	9850	0
468	20240419	132000	492500	9850	9850	9850	9850	0
469	20240419	131900	492500	9850	9850	9850	9850	0
470	20240419	131800	492500	9850	9850	9850	9850	0
471	20240419	131700	492500	9850	9850	9850	9850	0
472	20240419	131600	492500	9850	9850	9850	9850	0
473	20240419	131500	492500	9850	9850	9850	9850	0
474	20240419	131400	492500	9850	9850	9850	9850	0
475	20240419	131300	492500	9850	9850	9850	9850	0
476	20240419	131200	492500	9850	9850	9850	9850	0
477	20240419	131100	492500	9850	9850	9850	9850	0
478	20240419	131000	492500	9850	9850	9850	9850	0
479	20240419	130900	492500	9850	9850	9850	9850	0
480	20240419	130800	492500	9850	9850	9850	9850	0
481	20240419	130700	492500	9850	9850	9850	9850	0
482	20240419	130600	492500	9850	9850	9850	9850	0
483	20240419	130500	492500	9850	9850	9850	9850	0
484	20240419	130400	492500	9850	9850	9850	9850	0
485	20240419	130300	492500	9850	9850	9850	9850	0
486	20240419	130200	492500	9850	9850	9850	9850	0
487	20240419	130100	492500	9850	9850	9850	9850	0
488	20240419	130000	492500	9850	9850	9850	9850	0
489	20240419	125900	492500	9850	9850	9850	9850	0
490	20240419	125800	492500	9850	9850	9850	9850	0
491	20240419	125700	492500	9850	9850	9850	9850	0
492	20240419	125600	492500	9850	9850	9850	9850	0
493	20240419	125500	492500	9850	9850	9850	9850	0
494	20240419	125400	492500	9850	9850	9850	9850	0
495	20240419	125300	492500	9850	9850	9850	9850	0
496	20240419	125200	492500	9850	9850	9850	9850	0
497	20240419	125100	492500	9850	9850	9850	9850	0
498	20240419	125000	492500	9850	9850	9850	9850	0
499	20240419	124900	492500	9850	9850	9850	9850	0
500	20240419	124800	492500	9850	9850	9850	9850	0
501	20240419	124700	492500	9850	9850	9850	9850	0
502	20240419	124600	492500	9850	9850	9850	9850	0
503	20240419	124500	492500	9850	9850	9850	9850	0
504	20240419	124400	492500	9850	9850	9850	9850	0
505	20240419	124300	492500	9850	9850	9850	9850	0
506	20240419	124200	492500	9850	9850	9850	9850	0
507	20240419	124100	492500	9850	9850	9850	9850	0
508	20240419	124000	492500	9850	9850	9850	9850	0
509	20240419	123900	492500	9850	9850	9850	9850	0
510	20240419	123800	492500	9850	9850	9850	9850	0
511	20240419	123700	492500	9850	9850	9850	9850	0
512	20240419	123600	492500	9850	9850	9850	9850	0
513	20240419	123500	492500	9850	9850	9850	9850	0
514	20240419	123400	492500	9850	9850	9850	9850	0
515	20240419	123300	492500	9850	9850	9850	9850	0
516	20240419	123200	492500	9850	9850	9850	9850	0
517	20240419	123100	492500	9850	9850	9850	9850	0
518	20240419	123000	492500	9850	9850	9850	9850	0
519	20240419	122900	492500	9850	9850	9850	9850	0
520	20240419	122800	492500	9850	9850	9850	9850	0
521	20240419	122700	492500	9850	9850	9850	9850	0
522	20240419	122600	492500	9850	9850	9850	9850	0
523	20240419	122500	492500	9850	9850	9850	9850	0
524	20240419	122400	492500	9850	9850	9850	9850	0
525	20240419	122300	492500	9850	9850	9850	9850	0
526	20240419	122200	492500	9850	9850	9850	9850	0
527	20240419	122100	492500	9850	9850	9850	9850	0
528	20240419	122000	492500	9850	9850	9850	9850	0
529	20240419	121900	492500	9850	9850	9850	9850	0
530	20240419	121800	492500	9850	9850	9850	9850	0
531	20240419	121700	492500	9850	9850	9850	9850	0
532	20240419	121600	492500	9850	9850	9850	9850	0
533	20240419	121500	492500	9850	9850	9850	9850	0
534	20240419	121400	492500	9850	9850	9850	9850	0
535	20240419	121300	492500	9850	9850	9850	9850	0
536	20240419	121200	492500	9850	9850	9850	9850	0
537	20240419	121100	492500	9850	9850	9850	9850	0
538	20240419	121000	492500	9850	9850	9850	9850	0
539	20240419	120900	492500	9850	9850	9850	9850	0
540	20240419	120800	492500	9850	9850	9850	9850	0
541	20240419	120700	492500	9850	9850	9850	9850	0
542	20240419	120600	492500	9850	9850	9850	9850	0
543	20240419	120500	492500	9850	9850	9850	9850	0
544	20240419	120400	492500	9850	9850	9850	9850	0
545	20240419	120300	492500	9850	9850	9850	9850	0
546	20240419	120200	492500	9850	9850	9850	9850	0
547	20240419	120100	492500	9850	9850	9850	9850	0
548	20240419	120000	492500	9850	9850	9850	9850	0
549	20240419	115900	492500	9850	9850	9850	9850	0
550	20240419	115800	492500	9850	9850	9850	9850	0
551	20240419	115700	492500	9850	9850	9850	9850	0
552	20240419	115600	492500	9850	9850	9850	9850	0
553	20240419	115500	492500	9850	9850	9850	9850	0
554	20240419	115400	492500	9850	9850	9850	9850	0
555	20240419	115300	492500	9850	9850	9850	9850	0
556	20240419	115200	492500	9850	9850	9850	9850	0
557	20240419	115100	492500	9850	9850	9850	9850	0
558	20240419	115000	492500	9850	9850	9850	9850	0
559	20240419	114900	492500	9850	9850	9850	9850	0
560	20240419	114800	492500	9850	9850	9850	9850	0
561	20240419	114700	492500	9850	9850	9850	9850	0
562	20240419	114600	492500	9850	9850	9850	9850	0
563	20240419	114500	492500	9850	9850	9850	9850	0
564	20240419	114400	492500	9850	9850	9850	9850	0
565	20240419	114300	492500	9850	9850	9850	9850	0
566	20240419	114200	492500	9850	9850	9850	9850	0
567	20240419	114100	492500	9850	9850	9850	9850	0
568	20240419	114000	492500	9850	9850	9850	9850	0
569	20240419	113900	492500	9850	9850	9850	9850	0
570	20240419	113800	492500	9850	9850	9850	9850	0
571	20240419	113700	492500	9850	9850	9850	9850	0
572	20240419	113600	492500	9850	9850	9850	9850	0
573	20240419	113500	492500	9850	9850	9850	9850	0
574	20240419	113400	492500	9850	9850	9850	9850	0
575	20240419	113300	492500	9850	9850	9850	9850	0
576	20240419	113200	492500	9850	9850	9850	9850	0
577	20240419	113100	492500	9850	9850	9850	9850	0
578	20240419	113000	492500	9850	9850	9850	9850	0
579	20240419	112900	492500	9850	9850	9850	9850	0
580	20240419	112800	492500	9850	9850	9850	9850	0
581	20240419	112700	492500	9850	9850	9850	9850	0
582	20240419	112600	492500	9850	9850	9850	9850	0
583	20240419	112500	492500	9850	9850	9850	9850	0
584	20240419	112400	492500	9850	9850	9850	9850	0
585	20240419	112300	492500	9850	9850	9850	9850	0
586	20240419	112200	492500	9850	9850	9850	9850	0
587	20240419	112100	492500	9850	9850	9850	9850	0
588	20240419	112000	492500	9850	9850	9850	9850	0
589	20240419	111900	492500	9850	9850	9850	9850	0
590	20240419	111800	492500	9850	9850	9850	9850	0
591	20240419	111700	492500	9850	9850	9850	9850	0
592	20240419	111600	492500	9850	9850	9850	9850	0
593	20240419	111500	492500	9850	9850	9850	9850	0
594	20240419	111400	492500	9850	9850	9850	9850	0
595	20240419	111300	492500	9850	9850	9850	9850	0
596	20240419	111200	492500	9850	9850	9850	9850	0
597	20240419	111100	492500	9850	9850	9850	9850	0
598	20240419	111000	492500	9850	9850	9850	9850	0
599	20240419	110900	492500	9850	9850	9850	9850	0
600	20240419	110800	492500	9850	9850	9850	9850	0
601	20240419	110700	492500	9850	9850	9850	9850	0
602	20240419	110600	492500	9850	9850	9850	9850	0
603	20240419	110500	492500	9850	9850	9850	9850	0
604	20240419	110400	492500	9850	9850	9850	9850	0
605	20240419	110300	492500	9850	9850	9850	9850	0
606	20240419	110200	492500	9850	9850	9850	9850	0
607	20240419	110100	492500	9850	9850	9850	9850	0
608	20240419	110000	492500	9850	9850	9850	9850	0
609	20240419	105900	492500	9850	9850	9850	9850	0
610	20240419	105800	492500	9850	9850	9850	9850	0
611	20240419	105700	492500	9850	9850	9850	9850	0
612	20240419	105600	492500	9850	9850	9850	9850	0
613	20240419	105500	492500	9850	9850	9850	9850	0
614	20240419	105400	492500	9850	9850	9850	9850	0
615	20240419	105300	492500	9850	9850	9850	9850	0
616	20240419	105200	492500	9850	9850	9850	9850	0
617	20240419	105100	492500	9850	9850	9850	9850	0
618	20240419	105000	492500	9850	9850	9850	9850	0
619	20240419	104900	492500	9850	9850	9850	9850	0
620	20240419	104800	492500	9850	9850	9850	9850	0
621	20240419	104700	492500	9850	9850	9850	9850	0
622	20240419	104600	492500	9850	9850	9850	9850	0
623	20240419	104500	492500	9850	9850	9850	9850	0
624	20240419	104400	492500	9850	9850	9850	9850	0
625	20240419	104300	492500	9850	9850	9850	9850	0
626	20240419	104200	492500	9850	9850	9850	9850	0
627	20240419	104100	492500	9850	9850	9850	9850	0
628	20240419	104000	492500	9850	9850	9850	9850	0
629	20240419	103900	492500	9850	9850	9850	9850	0
630	20240419	103800	492500	9850	9850	9850	9850	0
631	20240419	103700	492500	9850	9850	9850	9850	0
632	20240419	103600	492500	9850	9850	9850	9850	0
633	20240419	103500	492500	9850	9850	9850	9850	0
634	20240419	103400	492500	9850	9850	9850	9850	0
635	20240419	103300	492500	9850	9850	9850	9850	0
636	20240419	103200	492500	9850	9850	9850	9850	0
637	20240419	103100	492500	9850	9850	9850	9850	0
638	20240419	103000	492500	9850	9850	9850	9850	0
639	20240419	102900	492500	9850	9850	9850	9850	0
640	20240419	102800	492500	9850	9850	9850	9850	0
641	20240419	102700	492500	9850	9850	9850	9850	0
642	20240419	102600	492500	9850	9850	9850	9850	0
643	20240419	102500	492500	9850	9850	9850	9850	0
644	20240419	102400	492500	9850	9850	9850	9850	0
645	20240419	102300	492500	9850	9850	9850	9850	0
646	20240419	102200	492500	9850	9850	9850	9850	0
647	20240419	102100	492500	9850	9850	9850	9850	0
648	20240419	102000	492500	9850	9850	9850	9850	0
649	20240419	101900	492500	9850	9850	9850	9850	0
650	20240419	101800	492500	9850	9850	9850	9850	0
651	20240419	101700	492500	9850	9850	9850	9850	0
652	20240419	101600	492500	9850	9850	9850	9850	0
653	20240419	101500	492500	9850	9850	9850	9850	0
654	20240419	101400	492500	9850	9850	9850	9850	0
655	20240419	101300	492500	9850	9850	9850	9850	0
656	20240419	101200	492500	9850	9850	9850	9850	0
657	20240419	101100	492500	9850	9850	9850	9850	0
658	20240419	101000	492500	9850	9850	9850	9850	0
659	20240419	100900	492500	9850	9850	9850	9850	0
660	20240419	100800	492500	9850	9850	9850	9850	0
661	20240419	100700	492500	9850	9850	9850	9850	0
662	20240419	100600	492500	9850	9850	9850	9850	0
663	20240419	100500	492500	9850	9850	9850	9850	0
664	20240419	100400	492500	9850	9850	9850	9850	0
665	20240419	100300	492500	9850	9850	9850	9850	0
666	20240419	100200	492500	9850	9850	9850	9850	0
667	20240419	100100	492500	9850	9850	9850	9850	0
668	20240419	100000	492500	9850	9850	9850	9850	0
669	20240419	095900	492500	9850	9850	9850	9850	0
670	20240419	095800	492500	9850	9850	9850	9850	0
671	20240419	095700	492500	9850	9850	9850	9850	0
672	20240419	095600	492500	9850	9850	9850	9850	0
673	20240419	095500	492500	9850	9850	9850	9850	0
674	20240419	095400	492500	9850	9850	9850	9850	0
675	20240419	095300	492500	9850	9850	9850	9850	0
676	20240419	095200	492500	9850	9850	9850	9850	0
677	20240419	095100	492500	9850	9850	9850	9850	0
678	20240419	095000	492500	9850	9850	9850	9850	0
679	20240419	094900	492500	9850	9850	9850	9850	0
680	20240419	094800	492500	9850	9850	9850	9850	0
681	20240419	094700	492500	9850	9850	9850	9850	0
682	20240419	094600	492500	9850	9850	9850	9850	0
683	20240419	094500	492500	9850	9850	9850	9850	0
684	20240419	094400	492500	9850	9850	9850	9850	0
685	20240419	094300	492500	9850	9850	9850	9850	0
686	20240419	094200	492500	9850	9850	9850	9850	0
687	20240419	094100	492500	9850	9850	9850	9850	0
688	20240419	094000	492500	9850	9850	9850	9850	0
689	20240419	093900	492500	9850	9850	9850	9850	0
690	20240419	093800	492500	9850	9850	9850	9850	0
691	20240419	093700	492500	9850	9850	9850	9850	50
692	20240419	093600	0	9900	9900	9900	9900	0
693	20240419	093500	0	9900	9900	9900	9900	0
694	20240419	093400	0	9900	9900	9900	9900	0
695	20240419	093300	0	9900	9900	9900	9900	0
696	20240419	093200	0	9900	9900	9900	9900	0
697	20240419	093100	0	9900	9900	9900	9900	0
698	20240419	093000	0	9900	9900	9900	9900	0
699	20240419	092900	0	9900	9900	9900	9900	0
700	20240419	092800	0	9900	9900	9900	9900	0
701	20240419	092700	0	9900	9900	9900	9900	0
702	20240419	092600	0	9900	9900	9900	9900	0
703	20240419	092500	0	9900	9900	9900	9900	0
704	20240419	092400	0	9900	9900	9900	9900	0
705	20240419	092300	0	9900	9900	9900	9900	0
706	20240419	092200	0	9900	9900	9900	9900	0
707	20240419	092100	0	9900	9900	9900	9900	0
708	20240419	092000	0	9900	9900	9900	9900	0
709	20240419	091900	0	9900	9900	9900	9900	0
710	20240419	091800	0	9900	9900	9900	9900	0
711	20240419	091700	0	9900	9900	9900	9900	0
712	20240419	091600	0	9900	9900	9900	9900	0
713	20240419	091500	0	9900	9900	9900	9900	0
714	20240419	091400	0	9900	9900	9900	9900	0
715	20240419	091300	0	9900	9900	9900	9900	0
716	20240419	091200	0	9900	9900	9900	9900	0
717	20240419	091100	0	9900	9900	9900	9900	0
718	20240419	091000	0	9900	9900	9900	9900	0
719	20240419	090900	0	9900	9900	9900	9900	0
720	20240419	090800	0	9900	9900	9900	9900	0
721	20240419	090700	0	9900	9900	9900	9900	0
722	20240419	090600	0	9900	9900	9900	9900	0
723	20240419	090500	0	9900	9900	9900	9900	0
724	20240419	090400	0	9900	9900	9900	9900	0
725	20240419	090300	0	9900	9900	9900	9900	0
726	20240419	090200	0	9900	9900	9900	9900	0
727	20240419	090100	0	9900	9900	9900	9900	0
728	20240419	090000	0	9900	9900	9900	9900	0