KissMeData/448900/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210600	0	21150	21150	21150	21150	0
3	20240418	210500	0	21150	21150	21150	21150	0
4	20240418	210400	0	21150	21150	21150	21150	0
5	20240418	210300	0	21150	21150	21150	21150	0
6	20240418	210200	0	21150	21150	21150	21150	0
7	20240418	210100	0	21150	21150	21150	21150	0
8	20240418	210000	0	21150	21150	21150	21150	0
9	20240418	205900	0	21150	21150	21150	21150	0
10	20240418	205800	0	21150	21150	21150	21150	0
11	20240418	205700	0	21150	21150	21150	21150	0
12	20240418	205600	0	21150	21150	21150	21150	0
13	20240418	205500	0	21150	21150	21150	21150	0
14	20240418	205400	0	21150	21150	21150	21150	0
15	20240418	205300	0	21150	21150	21150	21150	0
16	20240418	205200	0	21150	21150	21150	21150	0
17	20240418	205100	0	21150	21150	21150	21150	0
18	20240418	205000	0	21150	21150	21150	21150	0
19	20240418	204900	0	21150	21150	21150	21150	0
20	20240418	204800	0	21150	21150	21150	21150	0
21	20240418	204700	0	21150	21150	21150	21150	0
22	20240418	204600	0	21150	21150	21150	21150	0
23	20240418	204500	0	21150	21150	21150	21150	0
24	20240418	204400	0	21150	21150	21150	21150	0
25	20240418	204300	0	21150	21150	21150	21150	0
26	20240418	204200	0	21150	21150	21150	21150	0
27	20240418	204100	0	21150	21150	21150	21150	0
28	20240418	204000	0	21150	21150	21150	21150	0
29	20240418	203900	0	21150	21150	21150	21150	0
30	20240418	203800	0	21150	21150	21150	21150	0
31	20240418	203700	0	21150	21150	21150	21150	0
32	20240418	203600	0	21150	21150	21150	21150	0
33	20240418	203500	0	21150	21150	21150	21150	0
34	20240418	203400	0	21150	21150	21150	21150	0
35	20240418	203300	0	21150	21150	21150	21150	0
36	20240418	203200	0	21150	21150	21150	21150	0
37	20240418	203100	0	21150	21150	21150	21150	0
38	20240418	203000	0	21150	21150	21150	21150	0
39	20240418	202900	0	21150	21150	21150	21150	0
40	20240418	202800	0	21150	21150	21150	21150	0
41	20240418	202700	0	21150	21150	21150	21150	0
42	20240418	202600	0	21150	21150	21150	21150	0
43	20240418	202500	0	21150	21150	21150	21150	0
44	20240418	202400	0	21150	21150	21150	21150	0
45	20240418	202300	0	21150	21150	21150	21150	0
46	20240418	202200	0	21150	21150	21150	21150	0
47	20240418	202100	0	21150	21150	21150	21150	0
48	20240418	202000	0	21150	21150	21150	21150	0
49	20240418	201900	0	21150	21150	21150	21150	0
50	20240418	201800	0	21150	21150	21150	21150	0
51	20240418	201700	0	21150	21150	21150	21150	0
52	20240418	201600	0	21150	21150	21150	21150	0
53	20240418	201500	0	21150	21150	21150	21150	0
54	20240418	201400	0	21150	21150	21150	21150	0
55	20240418	201300	0	21150	21150	21150	21150	0
56	20240418	201200	0	21150	21150	21150	21150	0
57	20240418	201100	0	21150	21150	21150	21150	0
58	20240418	201000	0	21150	21150	21150	21150	0
59	20240418	200900	0	21150	21150	21150	21150	0
60	20240418	200800	0	21150	21150	21150	21150	0
61	20240418	200700	0	21150	21150	21150	21150	0
62	20240418	200600	0	21150	21150	21150	21150	0
63	20240418	200500	0	21150	21150	21150	21150	0
64	20240418	200400	0	21150	21150	21150	21150	0
65	20240418	200300	0	21150	21150	21150	21150	0
66	20240418	200200	0	21150	21150	21150	21150	0
67	20240418	200100	0	21150	21150	21150	21150	0
68	20240418	200000	0	21150	21150	21150	21150	0
69	20240418	195900	0	21150	21150	21150	21150	0
70	20240418	195800	0	21150	21150	21150	21150	0
71	20240418	195700	0	21150	21150	21150	21150	0
72	20240418	195600	0	21150	21150	21150	21150	0
73	20240418	195500	0	21150	21150	21150	21150	0
74	20240418	195400	0	21150	21150	21150	21150	0
75	20240418	195300	0	21150	21150	21150	21150	0
76	20240418	195200	0	21150	21150	21150	21150	0
77	20240418	195100	0	21150	21150	21150	21150	0
78	20240418	195000	0	21150	21150	21150	21150	0
79	20240418	194900	0	21150	21150	21150	21150	0
80	20240418	194800	0	21150	21150	21150	21150	0
81	20240418	194700	0	21150	21150	21150	21150	0
82	20240418	194600	0	21150	21150	21150	21150	0
83	20240418	194500	0	21150	21150	21150	21150	0
84	20240418	194400	0	21150	21150	21150	21150	0
85	20240418	194300	0	21150	21150	21150	21150	0
86	20240418	194200	0	21150	21150	21150	21150	0
87	20240418	194100	0	21150	21150	21150	21150	0
88	20240418	194000	0	21150	21150	21150	21150	0
89	20240418	193900	0	21150	21150	21150	21150	0
90	20240418	193800	0	21150	21150	21150	21150	0
91	20240418	193700	0	21150	21150	21150	21150	0
92	20240418	193600	0	21150	21150	21150	21150	0
93	20240418	193500	0	21150	21150	21150	21150	0
94	20240418	193400	0	21150	21150	21150	21150	0
95	20240418	193300	0	21150	21150	21150	21150	0
96	20240418	193200	0	21150	21150	21150	21150	0
97	20240418	193100	0	21150	21150	21150	21150	0
98	20240418	193000	0	21150	21150	21150	21150	0
99	20240418	192900	0	21150	21150	21150	21150	0
100	20240418	192800	0	21150	21150	21150	21150	0
101	20240418	192700	0	21150	21150	21150	21150	0
102	20240418	192600	0	21150	21150	21150	21150	0
103	20240418	192500	0	21150	21150	21150	21150	0
104	20240418	192400	0	21150	21150	21150	21150	0
105	20240418	192300	0	21150	21150	21150	21150	0
106	20240418	192200	0	21150	21150	21150	21150	0
107	20240418	192100	0	21150	21150	21150	21150	0
108	20240418	192000	0	21150	21150	21150	21150	0
109	20240418	191900	0	21150	21150	21150	21150	0
110	20240418	191800	0	21150	21150	21150	21150	0
111	20240418	191700	0	21150	21150	21150	21150	0
112	20240418	191600	0	21150	21150	21150	21150	0
113	20240418	191500	0	21150	21150	21150	21150	0
114	20240418	191400	0	21150	21150	21150	21150	0
115	20240418	191300	0	21150	21150	21150	21150	0
116	20240418	191200	0	21150	21150	21150	21150	0
117	20240418	191100	0	21150	21150	21150	21150	0
118	20240418	191000	0	21150	21150	21150	21150	0
119	20240418	190900	0	21150	21150	21150	21150	0
120	20240418	190800	0	21150	21150	21150	21150	0
121	20240418	190700	0	21150	21150	21150	21150	0
122	20240418	190600	0	21150	21150	21150	21150	0
123	20240418	190500	0	21150	21150	21150	21150	0
124	20240418	190400	0	21150	21150	21150	21150	0
125	20240418	190300	0	21150	21150	21150	21150	0
126	20240418	190200	0	21150	21150	21150	21150	0
127	20240418	190100	0	21150	21150	21150	21150	0
128	20240418	190000	0	21150	21150	21150	21150	0
129	20240418	185900	0	21150	21150	21150	21150	0
130	20240418	185800	0	21150	21150	21150	21150	0
131	20240418	185700	0	21150	21150	21150	21150	0
132	20240418	185600	0	21150	21150	21150	21150	0
133	20240418	185500	0	21150	21150	21150	21150	0
134	20240418	185400	0	21150	21150	21150	21150	0
135	20240418	185300	0	21150	21150	21150	21150	0
136	20240418	185200	0	21150	21150	21150	21150	0
137	20240418	185100	0	21150	21150	21150	21150	0
138	20240418	185000	0	21150	21150	21150	21150	0
139	20240418	184900	0	21150	21150	21150	21150	0
140	20240418	184800	0	21150	21150	21150	21150	0
141	20240418	184700	0	21150	21150	21150	21150	0
142	20240418	184600	0	21150	21150	21150	21150	0
143	20240418	184500	0	21150	21150	21150	21150	0
144	20240418	184400	0	21150	21150	21150	21150	0
145	20240418	184300	0	21150	21150	21150	21150	0
146	20240418	184200	0	21150	21150	21150	21150	0
147	20240418	184100	0	21150	21150	21150	21150	0
148	20240418	184000	0	21150	21150	21150	21150	0
149	20240418	183900	0	21150	21150	21150	21150	0
150	20240418	183800	0	21150	21150	21150	21150	0
151	20240418	183700	0	21150	21150	21150	21150	0
152	20240418	183600	0	21150	21150	21150	21150	0
153	20240418	183500	0	21150	21150	21150	21150	0
154	20240418	183400	0	21150	21150	21150	21150	0
155	20240418	183300	0	21150	21150	21150	21150	0
156	20240418	183200	0	21150	21150	21150	21150	0
157	20240418	183100	0	21150	21150	21150	21150	0
158	20240418	183000	0	21150	21150	21150	21150	0
159	20240418	182900	0	21150	21150	21150	21150	0
160	20240418	182800	0	21150	21150	21150	21150	0
161	20240418	182700	0	21150	21150	21150	21150	0
162	20240418	182600	0	21150	21150	21150	21150	0
163	20240418	182500	0	21150	21150	21150	21150	0
164	20240418	182400	0	21150	21150	21150	21150	0
165	20240418	182300	0	21150	21150	21150	21150	0
166	20240418	182200	0	21150	21150	21150	21150	0
167	20240418	182100	0	21150	21150	21150	21150	0
168	20240418	182000	0	21150	21150	21150	21150	0
169	20240418	181900	0	21150	21150	21150	21150	0
170	20240418	181800	0	21150	21150	21150	21150	0
171	20240418	181700	0	21150	21150	21150	21150	0
172	20240418	181600	0	21150	21150	21150	21150	0
173	20240418	181500	0	21150	21150	21150	21150	0
174	20240418	181400	0	21150	21150	21150	21150	0
175	20240418	181300	0	21150	21150	21150	21150	0
176	20240418	181200	0	21150	21150	21150	21150	0
177	20240418	181100	0	21150	21150	21150	21150	0
178	20240418	181000	0	21150	21150	21150	21150	0
179	20240418	180900	0	21150	21150	21150	21150	0
180	20240418	180800	0	21150	21150	21150	21150	0
181	20240418	180700	0	21150	21150	21150	21150	0
182	20240418	180600	0	21150	21150	21150	21150	0
183	20240418	180500	0	21150	21150	21150	21150	0
184	20240418	180400	0	21150	21150	21150	21150	0
185	20240418	180300	0	21150	21150	21150	21150	0
186	20240418	180200	0	21150	21150	21150	21150	0
187	20240418	180100	0	21150	21150	21150	21150	0
188	20240418	180000	0	21150	21150	21150	21150	0
189	20240418	175900	0	21150	21150	21150	21150	0
190	20240418	175800	0	21150	21150	21150	21150	0
191	20240418	175700	0	21150	21150	21150	21150	0
192	20240418	175600	0	21150	21150	21150	21150	0
193	20240418	175500	0	21150	21150	21150	21150	0
194	20240418	175400	0	21150	21150	21150	21150	0
195	20240418	175300	0	21150	21150	21150	21150	0
196	20240418	175200	0	21150	21150	21150	21150	0
197	20240418	175100	0	21150	21150	21150	21150	0
198	20240418	175000	0	21150	21150	21150	21150	0
199	20240418	174900	0	21150	21150	21150	21150	0
200	20240418	174800	0	21150	21150	21150	21150	0
201	20240418	174700	0	21150	21150	21150	21150	0
202	20240418	174600	0	21150	21150	21150	21150	0
203	20240418	174500	0	21150	21150	21150	21150	0
204	20240418	174400	0	21150	21150	21150	21150	0
205	20240418	174300	0	21150	21150	21150	21150	0
206	20240418	174200	0	21150	21150	21150	21150	0
207	20240418	174100	0	21150	21150	21150	21150	0
208	20240418	174000	0	21150	21150	21150	21150	0
209	20240418	173900	0	21150	21150	21150	21150	0
210	20240418	173800	0	21150	21150	21150	21150	0
211	20240418	173700	0	21150	21150	21150	21150	0
212	20240418	173600	0	21150	21150	21150	21150	0
213	20240418	173500	0	21150	21150	21150	21150	0
214	20240418	173400	0	21150	21150	21150	21150	0
215	20240418	173300	0	21150	21150	21150	21150	0
216	20240418	173200	0	21150	21150	21150	21150	0
217	20240418	173100	0	21150	21150	21150	21150	0
218	20240418	173000	0	21150	21150	21150	21150	0
219	20240418	172900	0	21150	21150	21150	21150	0
220	20240418	172800	0	21150	21150	21150	21150	0
221	20240418	172700	0	21150	21150	21150	21150	0
222	20240418	172600	0	21150	21150	21150	21150	0
223	20240418	172500	0	21150	21150	21150	21150	0
224	20240418	172400	0	21150	21150	21150	21150	0
225	20240418	172300	0	21150	21150	21150	21150	0
226	20240418	172200	0	21150	21150	21150	21150	0
227	20240418	172100	0	21150	21150	21150	21150	0
228	20240418	172000	0	21150	21150	21150	21150	0
229	20240418	171900	0	21150	21150	21150	21150	0
230	20240418	171800	0	21150	21150	21150	21150	0
231	20240418	171700	0	21150	21150	21150	21150	0
232	20240418	171600	0	21150	21150	21150	21150	0
233	20240418	171500	0	21150	21150	21150	21150	0
234	20240418	171400	0	21150	21150	21150	21150	0
235	20240418	171300	0	21150	21150	21150	21150	0
236	20240418	171200	0	21150	21150	21150	21150	0
237	20240418	171100	0	21150	21150	21150	21150	0
238	20240418	171000	0	21150	21150	21150	21150	0
239	20240418	170900	0	21150	21150	21150	21150	0
240	20240418	170800	0	21150	21150	21150	21150	0
241	20240418	170700	0	21150	21150	21150	21150	0
242	20240418	170600	0	21150	21150	21150	21150	0
243	20240418	170500	0	21150	21150	21150	21150	0
244	20240418	170400	0	21150	21150	21150	21150	0
245	20240418	170300	0	21150	21150	21150	21150	0
246	20240418	170200	0	21150	21150	21150	21150	0
247	20240418	170100	0	21150	21150	21150	21150	0
248	20240418	170000	0	21150	21150	21150	21150	0
249	20240418	165900	0	21150	21150	21150	21150	0
250	20240418	165800	0	21150	21150	21150	21150	0
251	20240418	165700	0	21150	21150	21150	21150	0
252	20240418	165600	0	21150	21150	21150	21150	0
253	20240418	165500	0	21150	21150	21150	21150	0
254	20240418	165400	0	21150	21150	21150	21150	0
255	20240418	165300	0	21150	21150	21150	21150	0
256	20240418	165200	0	21150	21150	21150	21150	0
257	20240418	165100	0	21150	21150	21150	21150	0
258	20240418	165000	0	21150	21150	21150	21150	0
259	20240418	164900	0	21150	21150	21150	21150	0
260	20240418	164800	0	21150	21150	21150	21150	0
261	20240418	164700	0	21150	21150	21150	21150	0
262	20240418	164600	0	21150	21150	21150	21150	0
263	20240418	164500	0	21150	21150	21150	21150	0
264	20240418	164400	0	21150	21150	21150	21150	0
265	20240418	164300	0	21150	21150	21150	21150	0
266	20240418	164200	0	21150	21150	21150	21150	0
267	20240418	164100	0	21150	21150	21150	21150	0
268	20240418	164000	0	21150	21150	21150	21150	0
269	20240418	163900	0	21150	21150	21150	21150	0
270	20240418	163800	0	21150	21150	21150	21150	0
271	20240418	163700	0	21150	21150	21150	21150	0
272	20240418	163600	0	21150	21150	21150	21150	0
273	20240418	163500	0	21150	21150	21150	21150	0
274	20240418	163400	0	21150	21150	21150	21150	0
275	20240418	163300	0	21150	21150	21150	21150	0
276	20240418	163200	0	21150	21150	21150	21150	0
277	20240418	163100	0	21150	21150	21150	21150	0
278	20240418	163000	0	21150	21150	21150	21150	0
279	20240418	162900	0	21150	21150	21150	21150	0
280	20240418	162800	0	21150	21150	21150	21150	0
281	20240418	162700	0	21150	21150	21150	21150	0
282	20240418	162600	0	21150	21150	21150	21150	0
283	20240418	162500	0	21150	21150	21150	21150	0
284	20240418	162400	0	21150	21150	21150	21150	0
285	20240418	162300	0	21150	21150	21150	21150	0
286	20240418	162200	0	21150	21150	21150	21150	0
287	20240418	162100	0	21150	21150	21150	21150	0
288	20240418	162000	0	21150	21150	21150	21150	0
289	20240418	161900	0	21150	21150	21150	21150	0
290	20240418	161800	0	21150	21150	21150	21150	0
291	20240418	161700	0	21150	21150	21150	21150	0
292	20240418	161600	0	21150	21150	21150	21150	0
293	20240418	161500	0	21150	21150	21150	21150	0
294	20240418	161400	0	21150	21150	21150	21150	0
295	20240418	161300	0	21150	21150	21150	21150	0
296	20240418	161200	0	21150	21150	21150	21150	0
297	20240418	161100	0	21150	21150	21150	21150	0
298	20240418	161000	0	21150	21150	21150	21150	0
299	20240418	160900	0	21150	21150	21150	21150	0
300	20240418	160800	0	21150	21150	21150	21150	0
301	20240418	160700	0	21150	21150	21150	21150	0
302	20240418	160600	0	21150	21150	21150	21150	0
303	20240418	160500	0	21150	21150	21150	21150	0
304	20240418	160400	0	21150	21150	21150	21150	0
305	20240418	160300	0	21150	21150	21150	21150	0
306	20240418	160200	0	21150	21150	21150	21150	0
307	20240418	160100	0	21150	21150	21150	21150	0
308	20240418	160000	0	21150	21150	21150	21150	0
309	20240418	155900	0	21150	21150	21150	21150	0
310	20240418	155800	0	21150	21150	21150	21150	0
311	20240418	155700	0	21150	21150	21150	21150	0
312	20240418	155600	0	21150	21150	21150	21150	0
313	20240418	155500	0	21150	21150	21150	21150	0
314	20240418	155400	0	21150	21150	21150	21150	0
315	20240418	155300	0	21150	21150	21150	21150	0
316	20240418	155200	0	21150	21150	21150	21150	0
317	20240418	155100	0	21150	21150	21150	21150	0
318	20240418	155000	0	21150	21150	21150	21150	0
319	20240418	154900	0	21150	21150	21150	21150	0
320	20240418	154800	0	21150	21150	21150	21150	0
321	20240418	154700	0	21150	21150	21150	21150	0
322	20240418	154600	0	21150	21150	21150	21150	0
323	20240418	154500	0	21150	21150	21150	21150	0
324	20240418	154400	0	21150	21150	21150	21150	0
325	20240418	154300	0	21150	21150	21150	21150	0
326	20240418	154200	0	21150	21150	21150	21150	0
327	20240418	154100	0	21150	21150	21150	21150	0
328	20240418	154000	0	21150	21150	21150	21150	0
329	20240418	153900	0	21150	21150	21150	21150	0
330	20240418	153800	0	21150	21150	21150	21150	0
331	20240418	153700	0	21150	21150	21150	21150	0
332	20240418	153600	0	21150	21150	21150	21150	0
333	20240418	153500	0	21150	21150	21150	21150	0
334	20240418	153400	0	21150	21150	21150	21150	0
335	20240418	153300	0	21150	21150	21150	21150	0
336	20240418	153200	0	21150	21150	21150	21150	0
337	20240418	153100	0	21150	21150	21150	21150	0
338	20240418	153000	0	21150	21150	21150	21150	0
339	20240418	152900	0	21150	21150	21150	21150	0
340	20240418	152800	0	21150	21150	21150	21150	0
341	20240418	152700	0	21150	21150	21150	21150	0
342	20240418	152600	0	21150	21150	21150	21150	0
343	20240418	152500	0	21150	21150	21150	21150	0
344	20240418	152400	0	21150	21150	21150	21150	0
345	20240418	152300	0	21150	21150	21150	21150	0
346	20240418	152200	0	21150	21150	21150	21150	0
347	20240418	152100	0	21150	21150	21150	21150	0
348	20240418	152000	0	21150	21150	21150	21150	0
349	20240418	151900	0	21150	21150	21150	21150	0
350	20240418	151800	0	21150	21150	21150	21150	0
351	20240418	151700	0	21150	21150	21150	21150	0
352	20240418	151600	0	21150	21150	21150	21150	0
353	20240418	151500	0	21150	21150	21150	21150	0
354	20240418	151400	0	21150	21150	21150	21150	0
355	20240418	151300	0	21150	21150	21150	21150	0
356	20240418	151200	0	21150	21150	21150	21150	0
357	20240418	151100	0	21150	21150	21150	21150	0
358	20240418	151000	0	21150	21150	21150	21150	0
359	20240418	150900	0	21150	21150	21150	21150	0
360	20240418	150800	0	21150	21150	21150	21150	0
361	20240418	150700	0	21150	21150	21150	21150	0
362	20240418	150600	0	21150	21150	21150	21150	0
363	20240418	150500	0	21150	21150	21150	21150	0
364	20240418	150400	0	21150	21150	21150	21150	0
365	20240418	150300	0	21150	21150	21150	21150	0
366	20240418	150200	0	21150	21150	21150	21150	0
367	20240418	150100	0	21150	21150	21150	21150	0
368	20240418	150000	0	21150	21150	21150	21150	0
369	20240418	145900	0	21150	21150	21150	21150	0
370	20240418	145800	0	21150	21150	21150	21150	0
371	20240418	145700	0	21150	21150	21150	21150	0
372	20240418	145600	0	21150	21150	21150	21150	0
373	20240418	145500	0	21150	21150	21150	21150	0
374	20240418	145400	0	21150	21150	21150	21150	0
375	20240418	145300	0	21150	21150	21150	21150	0
376	20240418	145200	0	21150	21150	21150	21150	0
377	20240418	145100	0	21150	21150	21150	21150	0
378	20240418	145000	0	21150	21150	21150	21150	0
379	20240418	144900	0	21150	21150	21150	21150	0
380	20240418	144800	0	21150	21150	21150	21150	0
381	20240418	144700	0	21150	21150	21150	21150	0
382	20240418	144600	0	21150	21150	21150	21150	0
383	20240418	144500	0	21150	21150	21150	21150	0
384	20240418	144400	0	21150	21150	21150	21150	0
385	20240418	144300	0	21150	21150	21150	21150	0
386	20240418	144200	0	21150	21150	21150	21150	0
387	20240418	144100	0	21150	21150	21150	21150	0
388	20240418	144000	0	21150	21150	21150	21150	0
389	20240418	143900	0	21150	21150	21150	21150	0
390	20240418	143800	0	21150	21150	21150	21150	0
391	20240418	143700	0	21150	21150	21150	21150	0
392	20240418	143600	0	21150	21150	21150	21150	0
393	20240418	143500	0	21150	21150	21150	21150	0
394	20240418	143400	0	21150	21150	21150	21150	0
395	20240418	143300	0	21150	21150	21150	21150	0
396	20240418	143200	0	21150	21150	21150	21150	0
397	20240418	143100	0	21150	21150	21150	21150	0
398	20240418	143000	0	21150	21150	21150	21150	0
399	20240418	142900	0	21150	21150	21150	21150	0
400	20240418	142800	0	21150	21150	21150	21150	0
401	20240418	142700	0	21150	21150	21150	21150	0
402	20240418	142600	0	21150	21150	21150	21150	0
403	20240418	142500	0	21150	21150	21150	21150	0
404	20240418	142400	0	21150	21150	21150	21150	0
405	20240418	142300	0	21150	21150	21150	21150	0
406	20240418	142200	0	21150	21150	21150	21150	0
407	20240418	142100	0	21150	21150	21150	21150	0
408	20240418	142000	0	21150	21150	21150	21150	0
409	20240418	141900	0	21150	21150	21150	21150	0
410	20240418	141800	0	21150	21150	21150	21150	0
411	20240418	141700	0	21150	21150	21150	21150	0
412	20240418	141600	0	21150	21150	21150	21150	0
413	20240418	141500	0	21150	21150	21150	21150	0
414	20240418	141400	0	21150	21150	21150	21150	0
415	20240418	141300	0	21150	21150	21150	21150	0
416	20240418	141200	0	21150	21150	21150	21150	0
417	20240418	141100	0	21150	21150	21150	21150	0
418	20240418	141000	0	21150	21150	21150	21150	0
419	20240418	140900	0	21150	21150	21150	21150	0
420	20240418	140800	0	21150	21150	21150	21150	0
421	20240418	140700	0	21150	21150	21150	21150	0
422	20240418	140600	0	21150	21150	21150	21150	0
423	20240418	140500	0	21150	21150	21150	21150	0
424	20240418	140400	0	21150	21150	21150	21150	0
425	20240418	140300	0	21150	21150	21150	21150	0
426	20240418	140200	0	21150	21150	21150	21150	0
427	20240418	140100	0	21150	21150	21150	21150	0
428	20240418	140000	0	21150	21150	21150	21150	0
429	20240418	135900	0	21150	21150	21150	21150	0
430	20240418	135800	0	21150	21150	21150	21150	0
431	20240418	135700	0	21150	21150	21150	21150	0
432	20240418	135600	0	21150	21150	21150	21150	0
433	20240418	135500	0	21150	21150	21150	21150	0
434	20240418	135400	0	21150	21150	21150	21150	0
435	20240418	135300	0	21150	21150	21150	21150	0
436	20240418	135200	0	21150	21150	21150	21150	0
437	20240418	135100	0	21150	21150	21150	21150	0
438	20240418	135000	0	21150	21150	21150	21150	0
439	20240418	134900	0	21150	21150	21150	21150	0
440	20240418	134800	0	21150	21150	21150	21150	0
441	20240418	134700	0	21150	21150	21150	21150	0
442	20240418	134600	0	21150	21150	21150	21150	0
443	20240418	134500	0	21150	21150	21150	21150	0
444	20240418	134400	0	21150	21150	21150	21150	0
445	20240418	134300	0	21150	21150	21150	21150	0
446	20240418	134200	0	21150	21150	21150	21150	0
447	20240418	134100	0	21150	21150	21150	21150	0
448	20240418	134000	0	21150	21150	21150	21150	0
449	20240418	133900	0	21150	21150	21150	21150	0
450	20240418	133800	0	21150	21150	21150	21150	0
451	20240418	133700	0	21150	21150	21150	21150	0
452	20240418	133600	0	21150	21150	21150	21150	0
453	20240418	133500	0	21150	21150	21150	21150	0
454	20240418	133400	0	21150	21150	21150	21150	0
455	20240418	133300	0	21150	21150	21150	21150	0
456	20240418	133200	0	21150	21150	21150	21150	0
457	20240418	133100	0	21150	21150	21150	21150	0
458	20240418	133000	0	21150	21150	21150	21150	0
459	20240418	132900	0	21150	21150	21150	21150	0
460	20240418	132800	0	21150	21150	21150	21150	0
461	20240418	132700	0	21150	21150	21150	21150	0
462	20240418	132600	0	21150	21150	21150	21150	0
463	20240418	132500	0	21150	21150	21150	21150	0
464	20240418	132400	0	21150	21150	21150	21150	0
465	20240418	132300	0	21150	21150	21150	21150	0
466	20240418	132200	0	21150	21150	21150	21150	0
467	20240418	132100	0	21150	21150	21150	21150	0
468	20240418	132000	0	21150	21150	21150	21150	0
469	20240418	131900	0	21150	21150	21150	21150	0
470	20240418	131800	0	21150	21150	21150	21150	0
471	20240418	131700	0	21150	21150	21150	21150	0
472	20240418	131600	0	21150	21150	21150	21150	0
473	20240418	131500	0	21150	21150	21150	21150	0
474	20240418	131400	0	21150	21150	21150	21150	0
475	20240418	131300	0	21150	21150	21150	21150	0
476	20240418	131200	0	21150	21150	21150	21150	0
477	20240418	131100	0	21150	21150	21150	21150	0
478	20240418	131000	0	21150	21150	21150	21150	0
479	20240418	130900	0	21150	21150	21150	21150	0
480	20240418	130800	0	21150	21150	21150	21150	0
481	20240418	130700	0	21150	21150	21150	21150	0
482	20240418	130600	0	21150	21150	21150	21150	0
483	20240418	130500	0	21150	21150	21150	21150	0
484	20240418	130400	0	21150	21150	21150	21150	0
485	20240418	130300	0	21150	21150	21150	21150	0
486	20240418	130200	0	21150	21150	21150	21150	0
487	20240418	130100	0	21150	21150	21150	21150	0
488	20240418	130000	0	21150	21150	21150	21150	0
489	20240418	125900	0	21150	21150	21150	21150	0
490	20240418	125800	0	21150	21150	21150	21150	0
491	20240418	125700	0	21150	21150	21150	21150	0
492	20240418	125600	0	21150	21150	21150	21150	0
493	20240418	125500	0	21150	21150	21150	21150	0
494	20240418	125400	0	21150	21150	21150	21150	0
495	20240418	125300	0	21150	21150	21150	21150	0
496	20240418	125200	0	21150	21150	21150	21150	0
497	20240418	125100	0	21150	21150	21150	21150	0
498	20240418	125000	0	21150	21150	21150	21150	0
499	20240418	124900	0	21150	21150	21150	21150	0
500	20240418	124800	0	21150	21150	21150	21150	0
501	20240418	124700	0	21150	21150	21150	21150	0
502	20240418	124600	0	21150	21150	21150	21150	0
503	20240418	124500	0	21150	21150	21150	21150	0
504	20240418	124400	0	21150	21150	21150	21150	0
505	20240418	124300	0	21150	21150	21150	21150	0
506	20240418	124200	0	21150	21150	21150	21150	0
507	20240418	124100	0	21150	21150	21150	21150	0
508	20240418	124000	0	21150	21150	21150	21150	0
509	20240418	123900	0	21150	21150	21150	21150	0
510	20240418	123800	0	21150	21150	21150	21150	0
511	20240418	123700	0	21150	21150	21150	21150	0
512	20240418	123600	0	21150	21150	21150	21150	0
513	20240418	123500	0	21150	21150	21150	21150	0
514	20240418	123400	0	21150	21150	21150	21150	0
515	20240418	123300	0	21150	21150	21150	21150	0
516	20240418	123200	0	21150	21150	21150	21150	0
517	20240418	123100	0	21150	21150	21150	21150	0
518	20240418	123000	0	21150	21150	21150	21150	0
519	20240418	122900	0	21150	21150	21150	21150	0
520	20240418	122800	0	21150	21150	21150	21150	0
521	20240418	122700	0	21150	21150	21150	21150	0
522	20240418	122600	0	21150	21150	21150	21150	0
523	20240418	122500	0	21150	21150	21150	21150	0
524	20240418	122400	0	21150	21150	21150	21150	0
525	20240418	122300	0	21150	21150	21150	21150	0
526	20240418	122200	0	21150	21150	21150	21150	0
527	20240418	122100	0	21150	21150	21150	21150	0
528	20240418	122000	0	21150	21150	21150	21150	0
529	20240418	121900	0	21150	21150	21150	21150	0
530	20240418	121800	0	21150	21150	21150	21150	0
531	20240418	121700	0	21150	21150	21150	21150	0
532	20240418	121600	0	21150	21150	21150	21150	0
533	20240418	121500	0	21150	21150	21150	21150	0
534	20240418	121400	0	21150	21150	21150	21150	0
535	20240418	121300	0	21150	21150	21150	21150	0
536	20240418	121200	0	21150	21150	21150	21150	0
537	20240418	121100	0	21150	21150	21150	21150	0
538	20240418	121000	0	21150	21150	21150	21150	0
539	20240418	120900	0	21150	21150	21150	21150	0
540	20240418	120800	0	21150	21150	21150	21150	0
541	20240418	120700	0	21150	21150	21150	21150	0
542	20240418	120600	0	21150	21150	21150	21150	0
543	20240418	120500	0	21150	21150	21150	21150	0
544	20240418	120400	0	21150	21150	21150	21150	0
545	20240418	120300	0	21150	21150	21150	21150	0
546	20240418	120200	0	21150	21150	21150	21150	0
547	20240418	120100	0	21150	21150	21150	21150	0
548	20240418	120000	0	21150	21150	21150	21150	0
549	20240418	115900	0	21150	21150	21150	21150	0
550	20240418	115800	0	21150	21150	21150	21150	0
551	20240418	115700	0	21150	21150	21150	21150	0
552	20240418	115600	0	21150	21150	21150	21150	0
553	20240418	115500	0	21150	21150	21150	21150	0
554	20240418	115400	0	21150	21150	21150	21150	0
555	20240418	115300	0	21150	21150	21150	21150	0
556	20240418	115200	0	21150	21150	21150	21150	0
557	20240418	115100	0	21150	21150	21150	21150	0
558	20240418	115000	0	21150	21150	21150	21150	0
559	20240418	114900	0	21150	21150	21150	21150	0
560	20240418	114800	0	21150	21150	21150	21150	0
561	20240418	114700	0	21150	21150	21150	21150	0
562	20240418	114600	0	21150	21150	21150	21150	0
563	20240418	114500	0	21150	21150	21150	21150	0
564	20240418	114400	0	21150	21150	21150	21150	0
565	20240418	114300	0	21150	21150	21150	21150	0
566	20240418	114200	0	21150	21150	21150	21150	0
567	20240418	114100	0	21150	21150	21150	21150	0
568	20240418	114000	0	21150	21150	21150	21150	0
569	20240418	113900	0	21150	21150	21150	21150	0
570	20240418	113800	0	21150	21150	21150	21150	0
571	20240418	113700	0	21150	21150	21150	21150	0
572	20240418	113600	0	21150	21150	21150	21150	0
573	20240418	113500	0	21150	21150	21150	21150	0
574	20240418	113400	0	21150	21150	21150	21150	0
575	20240418	113300	0	21150	21150	21150	21150	0
576	20240418	113200	0	21150	21150	21150	21150	0
577	20240418	113100	0	21150	21150	21150	21150	0
578	20240418	113000	0	21150	21150	21150	21150	0
579	20240418	112900	0	21150	21150	21150	21150	0
580	20240418	112800	0	21150	21150	21150	21150	0
581	20240418	112700	0	21150	21150	21150	21150	0
582	20240418	112600	0	21150	21150	21150	21150	0
583	20240418	112500	0	21150	21150	21150	21150	0
584	20240418	112400	0	21150	21150	21150	21150	0
585	20240418	112300	0	21150	21150	21150	21150	0
586	20240418	112200	0	21150	21150	21150	21150	0
587	20240418	112100	0	21150	21150	21150	21150	0
588	20240418	112000	0	21150	21150	21150	21150	0
589	20240418	111900	0	21150	21150	21150	21150	0
590	20240418	111800	0	21150	21150	21150	21150	0
591	20240418	111700	0	21150	21150	21150	21150	0
592	20240418	111600	0	21150	21150	21150	21150	0
593	20240418	111500	0	21150	21150	21150	21150	0
594	20240418	111400	0	21150	21150	21150	21150	0
595	20240418	111300	0	21150	21150	21150	21150	0
596	20240418	111200	0	21150	21150	21150	21150	0
597	20240418	111100	0	21150	21150	21150	21150	0
598	20240418	111000	0	21150	21150	21150	21150	0
599	20240418	110900	0	21150	21150	21150	21150	0
600	20240418	110800	0	21150	21150	21150	21150	0
601	20240418	110700	0	21150	21150	21150	21150	0
602	20240418	110600	0	21150	21150	21150	21150	0
603	20240418	110500	0	21150	21150	21150	21150	0
604	20240418	110400	0	21150	21150	21150	21150	0
605	20240418	110300	0	21150	21150	21150	21150	0
606	20240418	110200	0	21150	21150	21150	21150	0
607	20240418	110100	0	21150	21150	21150	21150	0
608	20240418	110000	0	21150	21150	21150	21150	0
609	20240418	105900	0	21150	21150	21150	21150	0
610	20240418	105800	0	21150	21150	21150	21150	0
611	20240418	105700	0	21150	21150	21150	21150	0
612	20240418	105600	0	21150	21150	21150	21150	0
613	20240418	105500	0	21150	21150	21150	21150	0
614	20240418	105400	0	21150	21150	21150	21150	0
615	20240418	105300	0	21150	21150	21150	21150	0
616	20240418	105200	0	21150	21150	21150	21150	0
617	20240418	105100	0	21150	21150	21150	21150	0
618	20240418	105000	0	21150	21150	21150	21150	0
619	20240418	104900	0	21150	21150	21150	21150	0
620	20240418	104800	0	21150	21150	21150	21150	0
621	20240418	104700	0	21150	21150	21150	21150	0
622	20240418	104600	0	21150	21150	21150	21150	0
623	20240418	104500	0	21150	21150	21150	21150	0
624	20240418	104400	0	21150	21150	21150	21150	0
625	20240418	104300	0	21150	21150	21150	21150	0
626	20240418	104200	0	21150	21150	21150	21150	0
627	20240418	104100	0	21150	21150	21150	21150	0
628	20240418	104000	0	21150	21150	21150	21150	0
629	20240418	103900	0	21150	21150	21150	21150	0
630	20240418	103800	0	21150	21150	21150	21150	0
631	20240418	103700	0	21150	21150	21150	21150	0
632	20240418	103600	0	21150	21150	21150	21150	0
633	20240418	103500	0	21150	21150	21150	21150	0
634	20240418	103400	0	21150	21150	21150	21150	0
635	20240418	103300	0	21150	21150	21150	21150	0
636	20240418	103200	0	21150	21150	21150	21150	0
637	20240418	103100	0	21150	21150	21150	21150	0
638	20240418	103000	0	21150	21150	21150	21150	0
639	20240418	102900	0	21150	21150	21150	21150	0
640	20240418	102800	0	21150	21150	21150	21150	0
641	20240418	102700	0	21150	21150	21150	21150	0
642	20240418	102600	0	21150	21150	21150	21150	0
643	20240418	102500	0	21150	21150	21150	21150	0
644	20240418	102400	0	21150	21150	21150	21150	0
645	20240418	102300	0	21150	21150	21150	21150	0
646	20240418	102200	0	21150	21150	21150	21150	0
647	20240418	102100	0	21150	21150	21150	21150	0
648	20240418	102000	0	21150	21150	21150	21150	0
649	20240418	101900	0	21150	21150	21150	21150	0
650	20240418	101800	0	21150	21150	21150	21150	0
651	20240418	101700	0	21150	21150	21150	21150	0
652	20240418	101600	0	21150	21150	21150	21150	0
653	20240418	101500	0	21150	21150	21150	21150	0
654	20240418	101400	0	21150	21150	21150	21150	0
655	20240418	101300	0	21150	21150	21150	21150	0
656	20240418	101200	0	21150	21150	21150	21150	0
657	20240418	101100	0	21150	21150	21150	21150	0
658	20240418	101000	0	21150	21150	21150	21150	0
659	20240418	100900	0	21150	21150	21150	21150	0
660	20240418	100800	0	21150	21150	21150	21150	0
661	20240418	100700	0	21150	21150	21150	21150	0
662	20240418	100600	0	21150	21150	21150	21150	0
663	20240418	100500	0	21150	21150	21150	21150	0
664	20240418	100400	0	21150	21150	21150	21150	0
665	20240418	100300	0	21150	21150	21150	21150	0
666	20240418	100200	0	21150	21150	21150	21150	0
667	20240418	100100	0	21150	21150	21150	21150	0
668	20240418	100000	0	21150	21150	21150	21150	0
669	20240418	095900	0	21150	21150	21150	21150	0
670	20240418	095800	0	21150	21150	21150	21150	0
671	20240418	095700	0	21150	21150	21150	21150	0
672	20240418	095600	0	21150	21150	21150	21150	0
673	20240418	095500	0	21150	21150	21150	21150	0
674	20240418	095400	0	21150	21150	21150	21150	0
675	20240418	095300	0	21150	21150	21150	21150	0
676	20240418	095200	0	21150	21150	21150	21150	0
677	20240418	095100	0	21150	21150	21150	21150	0
678	20240418	095000	0	21150	21150	21150	21150	0
679	20240418	094900	0	21150	21150	21150	21150	0
680	20240418	094800	0	21150	21150	21150	21150	0
681	20240418	094700	0	21150	21150	21150	21150	0
682	20240418	094600	0	21150	21150	21150	21150	0
683	20240418	094500	0	21150	21150	21150	21150	0
684	20240418	094400	0	21150	21150	21150	21150	0
685	20240418	094300	0	21150	21150	21150	21150	0
686	20240418	094200	0	21150	21150	21150	21150	0
687	20240418	094100	0	21150	21150	21150	21150	0
688	20240418	094000	0	21150	21150	21150	21150	0
689	20240418	093900	0	21150	21150	21150	21150	0
690	20240418	093800	0	21150	21150	21150	21150	0
691	20240418	093700	0	21150	21150	21150	21150	0
692	20240418	093600	0	21150	21150	21150	21150	0
693	20240418	093500	0	21150	21150	21150	21150	0
694	20240418	093400	0	21150	21150	21150	21150	0
695	20240418	093300	0	21150	21150	21150	21150	0
696	20240418	093200	0	21150	21150	21150	21150	0
697	20240418	093100	0	21150	21150	21150	21150	0
698	20240418	093000	0	21150	21150	21150	21150	0
699	20240418	092900	0	21150	21150	21150	21150	0
700	20240418	092800	0	21150	21150	21150	21150	0
701	20240418	092700	0	21150	21150	21150	21150	0
702	20240418	092600	0	21150	21150	21150	21150	0
703	20240418	092500	0	21150	21150	21150	21150	0
704	20240418	092400	0	21150	21150	21150	21150	0
705	20240418	092300	0	21150	21150	21150	21150	0
706	20240418	092200	0	21150	21150	21150	21150	0
707	20240418	092100	0	21150	21150	21150	21150	0
708	20240418	092000	0	21150	21150	21150	21150	0
709	20240418	091900	0	21150	21150	21150	21150	0
710	20240418	091800	0	21150	21150	21150	21150	0
711	20240418	091700	0	21150	21150	21150	21150	0
712	20240418	091600	0	21150	21150	21150	21150	0
713	20240418	091500	0	21150	21150	21150	21150	0
714	20240418	091400	0	21150	21150	21150	21150	0
715	20240418	091300	0	21150	21150	21150	21150	0
716	20240418	091200	0	21150	21150	21150	21150	0
717	20240418	091100	0	21150	21150	21150	21150	0
718	20240418	091000	0	21150	21150	21150	21150	0
719	20240418	090900	0	21150	21150	21150	21150	0
720	20240418	090800	0	21150	21150	21150	21150	0
721	20240418	090700	0	21150	21150	21150	21150	0
722	20240418	090600	0	21150	21150	21150	21150	0
723	20240418	090500	0	21150	21150	21150	21150	0
724	20240418	090400	0	21150	21150	21150	21150	0
725	20240418	090300	0	21150	21150	21150	21150	0
726	20240418	090200	0	21150	21150	21150	21150	0
727	20240418	090100	0	21150	21150	21150	21150	0
728	20240418	090000	0	21150	21150	21150	21150	0