KissMeData/012210/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185200	29000	1450	1450	1450	1450	20
3	20240411	185100	29000	1450	1450	1450	1450	0
4	20240411	185000	29000	1450	1450	1450	1450	0
5	20240411	184900	29000	1450	1450	1450	1450	0
6	20240411	184800	29000	1450	1450	1450	1450	0
7	20240411	184700	29000	1450	1450	1450	1450	0
8	20240411	184600	29000	1450	1450	1450	1450	0
9	20240411	184500	29000	1450	1450	1450	1450	0
10	20240411	184400	29000	1450	1450	1450	1450	0
11	20240411	184300	29000	1450	1450	1450	1450	0
12	20240411	184200	29000	1450	1450	1450	1450	0
13	20240411	184100	29000	1450	1450	1450	1450	0
14	20240411	184000	29000	1450	1450	1450	1450	0
15	20240411	183900	29000	1450	1450	1450	1450	0
16	20240411	183800	29000	1450	1450	1450	1450	0
17	20240411	183700	29000	1450	1450	1450	1450	0
18	20240411	183600	29000	1450	1450	1450	1450	0
19	20240411	183500	29000	1450	1450	1450	1450	0
20	20240411	183400	29000	1450	1450	1450	1450	0
21	20240411	183300	29000	1450	1450	1450	1450	0
22	20240411	183200	29000	1450	1450	1450	1450	0
23	20240411	183100	29000	1450	1450	1450	1450	0
24	20240411	183000	29000	1450	1450	1450	1450	0
25	20240411	182900	29000	1450	1450	1450	1450	0
26	20240411	182800	29000	1450	1450	1450	1450	0
27	20240411	182700	29000	1450	1450	1450	1450	0
28	20240411	182600	29000	1450	1450	1450	1450	0
29	20240411	182500	29000	1450	1450	1450	1450	0
30	20240411	182400	29000	1450	1450	1450	1450	0
31	20240411	182300	29000	1450	1450	1450	1450	0
32	20240411	182200	29000	1450	1450	1450	1450	20
33	20240411	182100	29000	1450	1450	1450	1450	0
34	20240411	182000	29000	1450	1450	1450	1450	0
35	20240411	181900	29000	1450	1450	1450	1450	0
36	20240411	181800	29000	1450	1450	1450	1450	0
37	20240411	181700	29000	1450	1450	1450	1450	0
38	20240411	181600	29000	1450	1450	1450	1450	0
39	20240411	181500	29000	1450	1450	1450	1450	0
40	20240411	181400	29000	1450	1450	1450	1450	0
41	20240411	181300	29000	1450	1450	1450	1450	0
42	20240411	181200	29000	1450	1450	1450	1450	0
43	20240411	181100	29000	1450	1450	1450	1450	0
44	20240411	181000	29000	1450	1450	1450	1450	0
45	20240411	180900	29000	1450	1450	1450	1450	0
46	20240411	180800	29000	1450	1450	1450	1450	0
47	20240411	180700	29000	1450	1450	1450	1450	0
48	20240411	180600	29000	1450	1450	1450	1450	0
49	20240411	180500	29000	1450	1450	1450	1450	0
50	20240411	180400	29000	1450	1450	1450	1450	0
51	20240411	180300	29000	1450	1450	1450	1450	0
52	20240411	180200	29000	1450	1450	1450	1450	0
53	20240411	180100	29000	1450	1450	1450	1450	0
54	20240411	180000	29000	1450	1450	1450	1450	0
55	20240411	175900	29000	1450	1450	1450	1450	0
56	20240411	175800	29000	1450	1450	1450	1450	0
57	20240411	175700	29000	1450	1450	1450	1450	0
58	20240411	175600	29000	1450	1450	1450	1450	0
59	20240411	175500	29000	1450	1450	1450	1450	0
60	20240411	175400	29000	1450	1450	1450	1450	0
61	20240411	175300	29000	1450	1450	1450	1450	0
62	20240411	175200	29000	1450	1450	1450	1450	20
63	20240411	175100	29000	1450	1450	1450	1450	0
64	20240411	175000	29000	1450	1450	1450	1450	0
65	20240411	174900	29000	1450	1450	1450	1450	0
66	20240411	174800	29000	1450	1450	1450	1450	0
67	20240411	174700	29000	1450	1450	1450	1450	0
68	20240411	174600	29000	1450	1450	1450	1450	0
69	20240411	174500	29000	1450	1450	1450	1450	0
70	20240411	174400	29000	1450	1450	1450	1450	0
71	20240411	174300	29000	1450	1450	1450	1450	0
72	20240411	174200	29000	1450	1450	1450	1450	0
73	20240411	174100	29000	1450	1450	1450	1450	0
74	20240411	174000	29000	1450	1450	1450	1450	0
75	20240411	173900	29000	1450	1450	1450	1450	0
76	20240411	173800	29000	1450	1450	1450	1450	0
77	20240411	173700	29000	1450	1450	1450	1450	0
78	20240411	173600	29000	1450	1450	1450	1450	0
79	20240411	173500	29000	1450	1450	1450	1450	0
80	20240411	173400	29000	1450	1450	1450	1450	0
81	20240411	173300	29000	1450	1450	1450	1450	0
82	20240411	173200	29000	1450	1450	1450	1450	0
83	20240411	173100	29000	1450	1450	1450	1450	0
84	20240411	173000	29000	1450	1450	1450	1450	0
85	20240411	172900	29000	1450	1450	1450	1450	0
86	20240411	172800	29000	1450	1450	1450	1450	0
87	20240411	172700	29000	1450	1450	1450	1450	0
88	20240411	172600	29000	1450	1450	1450	1450	0
89	20240411	172500	29000	1450	1450	1450	1450	0
90	20240411	172400	29000	1450	1450	1450	1450	0
91	20240411	172300	29000	1450	1450	1450	1450	0
92	20240411	172200	29000	1450	1450	1450	1450	20
93	20240411	172100	29000	1450	1450	1450	1450	0
94	20240411	172000	29000	1450	1450	1450	1450	0
95	20240411	171900	29000	1450	1450	1450	1450	0
96	20240411	171800	29000	1450	1450	1450	1450	0
97	20240411	171700	29000	1450	1450	1450	1450	0
98	20240411	171600	29000	1450	1450	1450	1450	0
99	20240411	171500	29000	1450	1450	1450	1450	0
100	20240411	171400	29000	1450	1450	1450	1450	0
101	20240411	171300	29000	1450	1450	1450	1450	0
102	20240411	171200	29000	1450	1450	1450	1450	0
103	20240411	171100	29000	1450	1450	1450	1450	0
104	20240411	171000	29000	1450	1450	1450	1450	0
105	20240411	170900	29000	1450	1450	1450	1450	0
106	20240411	170800	29000	1450	1450	1450	1450	0
107	20240411	170700	29000	1450	1450	1450	1450	0
108	20240411	170600	29000	1450	1450	1450	1450	0
109	20240411	170500	29000	1450	1450	1450	1450	0
110	20240411	170400	29000	1450	1450	1450	1450	0
111	20240411	170300	29000	1450	1450	1450	1450	0
112	20240411	170200	29000	1450	1450	1450	1450	0
113	20240411	170100	29000	1450	1450	1450	1450	0
114	20240411	170000	29000	1450	1450	1450	1450	0
115	20240411	165900	29000	1450	1450	1450	1450	0
116	20240411	165800	29000	1450	1450	1450	1450	0
117	20240411	165700	29000	1450	1450	1450	1450	0
118	20240411	165600	29000	1450	1450	1450	1450	0
119	20240411	165500	29000	1450	1450	1450	1450	0
120	20240411	165400	29000	1450	1450	1450	1450	0
121	20240411	165300	29000	1450	1450	1450	1450	0
122	20240411	165200	29000	1450	1450	1450	1450	20
123	20240411	165100	29000	1450	1450	1450	1450	0
124	20240411	165000	29000	1450	1450	1450	1450	0
125	20240411	164900	29000	1450	1450	1450	1450	0
126	20240411	164800	29000	1450	1450	1450	1450	0
127	20240411	164700	29000	1450	1450	1450	1450	0
128	20240411	164600	29000	1450	1450	1450	1450	0
129	20240411	164500	29000	1450	1450	1450	1450	0
130	20240411	164400	29000	1450	1450	1450	1450	0
131	20240411	164300	29000	1450	1450	1450	1450	0
132	20240411	164200	29000	1450	1450	1450	1450	0
133	20240411	164100	29000	1450	1450	1450	1450	0
134	20240411	164000	29000	1450	1450	1450	1450	0
135	20240411	163900	29000	1450	1450	1450	1450	0
136	20240411	163800	29000	1450	1450	1450	1450	0
137	20240411	163700	29000	1450	1450	1450	1450	0
138	20240411	163600	29000	1450	1450	1450	1450	0
139	20240411	163500	29000	1450	1450	1450	1450	0
140	20240411	163400	29000	1450	1450	1450	1450	0
141	20240411	163300	29000	1450	1450	1450	1450	0
142	20240411	163200	29000	1450	1450	1450	1450	0
143	20240411	163100	29000	1450	1450	1450	1450	0
144	20240411	163000	29000	1450	1450	1450	1450	0
145	20240411	162900	29000	1450	1450	1450	1450	0
146	20240411	162800	29000	1450	1450	1450	1450	0
147	20240411	162700	29000	1450	1450	1450	1450	0
148	20240411	162600	29000	1450	1450	1450	1450	0
149	20240411	162500	29000	1450	1450	1450	1450	0
150	20240411	162400	29000	1450	1450	1450	1450	0
151	20240411	162300	29000	1450	1450	1450	1450	0
152	20240411	162200	29000	1450	1450	1450	1450	20
153	20240411	162100	29000	1450	1450	1450	1450	0
154	20240411	162000	29000	1450	1450	1450	1450	0
155	20240411	161900	29000	1450	1450	1450	1450	0
156	20240411	161800	29000	1450	1450	1450	1450	0
157	20240411	161700	29000	1450	1450	1450	1450	0
158	20240411	161600	29000	1450	1450	1450	1450	0
159	20240411	161500	29000	1450	1450	1450	1450	0
160	20240411	161400	29000	1450	1450	1450	1450	0
161	20240411	161300	29000	1450	1450	1450	1450	0
162	20240411	161200	29000	1450	1450	1450	1450	0
163	20240411	161100	29000	1450	1450	1450	1450	0
164	20240411	161000	29000	1450	1450	1450	1450	0
165	20240411	160900	29000	1450	1450	1450	1450	0
166	20240411	160800	29000	1450	1450	1450	1450	0
167	20240411	160700	29000	1450	1450	1450	1450	0
168	20240411	160600	29000	1450	1450	1450	1450	0
169	20240411	160500	29000	1450	1450	1450	1450	0
170	20240411	160400	29000	1450	1450	1450	1450	0
171	20240411	160300	29000	1450	1450	1450	1450	0
172	20240411	160200	29000	1450	1450	1450	1450	0
173	20240411	160100	29000	1450	1450	1450	1450	0
174	20240411	160000	29000	1450	1450	1450	1450	0
175	20240411	155900	29000	1450	1450	1450	1450	0
176	20240411	155800	29000	1450	1450	1450	1450	0
177	20240411	155700	29000	1450	1450	1450	1450	0
178	20240411	155600	29000	1450	1450	1450	1450	0
179	20240411	155500	29000	1450	1450	1450	1450	0
180	20240411	155400	29000	1450	1450	1450	1450	0
181	20240411	155300	29000	1450	1450	1450	1450	0
182	20240411	155200	29000	1450	1450	1450	1450	20
183	20240411	155100	29000	1450	1450	1450	1450	0
184	20240411	155000	29000	1450	1450	1450	1450	0
185	20240411	154900	29000	1450	1450	1450	1450	0
186	20240411	154800	29000	1450	1450	1450	1450	0
187	20240411	154700	29000	1450	1450	1450	1450	0
188	20240411	154600	29000	1450	1450	1450	1450	0
189	20240411	154500	29000	1450	1450	1450	1450	0
190	20240411	154400	29000	1450	1450	1450	1450	0
191	20240411	154300	29000	1450	1450	1450	1450	0
192	20240411	154200	29000	1450	1450	1450	1450	0
193	20240411	154100	29000	1450	1450	1450	1450	0
194	20240411	154000	29000	1450	1450	1450	1450	0
195	20240411	153900	29000	1450	1450	1450	1450	0
196	20240411	153800	29000	1450	1450	1450	1450	0
197	20240411	153700	29000	1450	1450	1450	1450	0
198	20240411	153600	29000	1450	1450	1450	1450	0
199	20240411	153500	29000	1450	1450	1450	1450	0
200	20240411	153400	29000	1450	1450	1450	1450	0
201	20240411	153300	29000	1450	1450	1450	1450	0
202	20240411	153200	29000	1450	1450	1450	1450	0
203	20240411	153100	29000	1450	1450	1450	1450	0
204	20240411	153000	29000	1450	1450	1450	1450	0
205	20240411	152900	29000	1450	1450	1450	1450	0
206	20240411	152800	29000	1450	1450	1450	1450	0
207	20240411	152700	29000	1450	1450	1450	1450	0
208	20240411	152600	29000	1450	1450	1450	1450	0
209	20240411	152500	29000	1450	1450	1450	1450	0
210	20240411	152400	29000	1450	1450	1450	1450	0
211	20240411	152300	29000	1450	1450	1450	1450	0
212	20240411	152200	29000	1450	1450	1450	1450	0
213	20240411	152100	29000	1450	1450	1450	1450	0
214	20240411	152000	29000	1450	1450	1450	1450	0
215	20240411	151900	29000	1450	1450	1450	1450	0
216	20240411	151800	29000	1450	1450	1450	1450	0
217	20240411	151700	29000	1450	1450	1450	1450	0
218	20240411	151600	29000	1450	1450	1450	1450	0
219	20240411	151500	29000	1450	1450	1450	1450	0
220	20240411	151400	29000	1450	1450	1450	1450	0
221	20240411	151300	29000	1450	1450	1450	1450	0
222	20240411	151200	29000	1450	1450	1450	1450	0
223	20240411	151100	29000	1450	1450	1450	1450	0
224	20240411	151000	29000	1450	1450	1450	1450	0
225	20240411	150900	29000	1450	1450	1450	1450	0
226	20240411	150800	29000	1450	1450	1450	1450	0
227	20240411	150700	29000	1450	1450	1450	1450	0
228	20240411	150600	29000	1450	1450	1450	1450	0
229	20240411	150500	29000	1450	1450	1450	1450	0
230	20240411	150400	29000	1450	1450	1450	1450	0
231	20240411	150300	29000	1450	1450	1450	1450	0
232	20240411	150200	29000	1450	1450	1450	1450	0
233	20240411	150100	29000	1450	1450	1450	1450	0
234	20240411	150000	29000	1450	1450	1450	1450	0
235	20240411	145900	29000	1450	1450	1450	1450	0
236	20240411	145800	29000	1450	1450	1450	1450	0
237	20240411	145700	29000	1450	1450	1450	1450	0
238	20240411	145600	29000	1450	1450	1450	1450	0
239	20240411	145500	29000	1450	1450	1450	1450	0
240	20240411	145400	29000	1450	1450	1450	1450	0
241	20240411	145300	29000	1450	1450	1450	1450	0
242	20240411	145200	29000	1450	1450	1450	1450	0
243	20240411	145100	29000	1450	1450	1450	1450	0
244	20240411	145000	29000	1450	1450	1450	1450	0
245	20240411	144900	29000	1450	1450	1450	1450	0
246	20240411	144800	29000	1450	1450	1450	1450	0
247	20240411	144700	29000	1450	1450	1450	1450	0
248	20240411	144600	29000	1450	1450	1450	1450	0
249	20240411	144500	29000	1450	1450	1450	1450	0
250	20240411	144400	29000	1450	1450	1450	1450	0
251	20240411	144300	29000	1450	1450	1450	1450	0
252	20240411	144200	29000	1450	1450	1450	1450	0
253	20240411	144100	29000	1450	1450	1450	1450	0
254	20240411	144000	29000	1450	1450	1450	1450	0
255	20240411	143900	29000	1450	1450	1450	1450	0
256	20240411	143800	29000	1450	1450	1450	1450	0
257	20240411	143700	29000	1450	1450	1450	1450	0
258	20240411	143600	29000	1450	1450	1450	1450	0
259	20240411	143500	29000	1450	1450	1450	1450	0
260	20240411	143400	29000	1450	1450	1450	1450	0
261	20240411	143300	29000	1450	1450	1450	1450	0
262	20240411	143200	29000	1450	1450	1450	1450	0
263	20240411	143100	29000	1450	1450	1450	1450	0
264	20240411	143000	29000	1450	1450	1450	1450	0
265	20240411	142900	29000	1450	1450	1450	1450	0
266	20240411	142800	29000	1450	1450	1450	1450	0
267	20240411	142700	29000	1450	1450	1450	1450	0
268	20240411	142600	29000	1450	1450	1450	1450	0
269	20240411	142500	29000	1450	1450	1450	1450	0
270	20240411	142400	29000	1450	1450	1450	1450	0
271	20240411	142300	29000	1450	1450	1450	1450	0
272	20240411	142200	29000	1450	1450	1450	1450	0
273	20240411	142100	29000	1450	1450	1450	1450	0
274	20240411	142000	29000	1450	1450	1450	1450	0
275	20240411	141900	29000	1450	1450	1450	1450	0
276	20240411	141800	29000	1450	1450	1450	1450	0
277	20240411	141700	29000	1450	1450	1450	1450	0
278	20240411	141600	29000	1450	1450	1450	1450	0
279	20240411	141500	29000	1450	1450	1450	1450	0
280	20240411	141400	29000	1450	1450	1450	1450	0
281	20240411	141300	29000	1450	1450	1450	1450	0
282	20240411	141200	29000	1450	1450	1450	1450	0
283	20240411	141100	29000	1450	1450	1450	1450	0
284	20240411	141000	29000	1450	1450	1450	1450	0
285	20240411	140900	29000	1450	1450	1450	1450	0
286	20240411	140800	29000	1450	1450	1450	1450	0
287	20240411	140700	29000	1450	1450	1450	1450	0
288	20240411	140600	29000	1450	1450	1450	1450	0
289	20240411	140500	29000	1450	1450	1450	1450	0
290	20240411	140400	29000	1450	1450	1450	1450	0
291	20240411	140300	29000	1450	1450	1450	1450	0
292	20240411	140200	29000	1450	1450	1450	1450	0
293	20240411	140100	29000	1450	1450	1450	1450	0
294	20240411	140000	29000	1450	1450	1450	1450	0
295	20240411	135900	29000	1450	1450	1450	1450	0
296	20240411	135800	29000	1450	1450	1450	1450	0
297	20240411	135700	29000	1450	1450	1450	1450	0
298	20240411	135600	29000	1450	1450	1450	1450	0
299	20240411	135500	29000	1450	1450	1450	1450	0
300	20240411	135400	29000	1450	1450	1450	1450	0
301	20240411	135300	29000	1450	1450	1450	1450	0
302	20240411	135200	29000	1450	1450	1450	1450	0
303	20240411	135100	29000	1450	1450	1450	1450	0
304	20240411	135000	29000	1450	1450	1450	1450	0
305	20240411	134900	29000	1450	1450	1450	1450	0
306	20240411	134800	29000	1450	1450	1450	1450	0
307	20240411	134700	29000	1450	1450	1450	1450	0
308	20240411	134600	29000	1450	1450	1450	1450	0
309	20240411	134500	29000	1450	1450	1450	1450	0
310	20240411	134400	29000	1450	1450	1450	1450	0
311	20240411	134300	29000	1450	1450	1450	1450	0
312	20240411	134200	29000	1450	1450	1450	1450	0
313	20240411	134100	29000	1450	1450	1450	1450	0
314	20240411	134000	29000	1450	1450	1450	1450	0
315	20240411	133900	29000	1450	1450	1450	1450	0
316	20240411	133800	29000	1450	1450	1450	1450	0
317	20240411	133700	29000	1450	1450	1450	1450	0
318	20240411	133600	29000	1450	1450	1450	1450	0
319	20240411	133500	29000	1450	1450	1450	1450	0
320	20240411	133400	29000	1450	1450	1450	1450	0
321	20240411	133300	29000	1450	1450	1450	1450	0
322	20240411	133200	29000	1450	1450	1450	1450	0
323	20240411	133100	29000	1450	1450	1450	1450	0
324	20240411	133000	29000	1450	1450	1450	1450	0
325	20240411	132900	29000	1450	1450	1450	1450	0
326	20240411	132800	29000	1450	1450	1450	1450	0
327	20240411	132700	29000	1450	1450	1450	1450	0
328	20240411	132600	29000	1450	1450	1450	1450	0
329	20240411	132500	29000	1450	1450	1450	1450	0
330	20240411	132400	29000	1450	1450	1450	1450	0
331	20240411	132300	29000	1450	1450	1450	1450	0
332	20240411	132200	29000	1450	1450	1450	1450	0
333	20240411	132100	29000	1450	1450	1450	1450	0
334	20240411	132000	29000	1450	1450	1450	1450	0
335	20240411	131900	29000	1450	1450	1450	1450	0
336	20240411	131800	29000	1450	1450	1450	1450	0
337	20240411	131700	29000	1450	1450	1450	1450	0
338	20240411	131600	29000	1450	1450	1450	1450	0
339	20240411	131500	29000	1450	1450	1450	1450	0
340	20240411	131400	29000	1450	1450	1450	1450	0
341	20240411	131300	29000	1450	1450	1450	1450	0
342	20240411	131200	29000	1450	1450	1450	1450	0
343	20240411	131100	29000	1450	1450	1450	1450	0
344	20240411	131000	29000	1450	1450	1450	1450	0
345	20240411	130900	29000	1450	1450	1450	1450	0
346	20240411	130800	29000	1450	1450	1450	1450	0
347	20240411	130700	29000	1450	1450	1450	1450	0
348	20240411	130600	29000	1450	1450	1450	1450	0
349	20240411	130500	29000	1450	1450	1450	1450	0
350	20240411	130400	29000	1450	1450	1450	1450	0
351	20240411	130300	29000	1450	1450	1450	1450	0
352	20240411	130200	29000	1450	1450	1450	1450	0
353	20240411	130100	29000	1450	1450	1450	1450	0
354	20240411	130000	29000	1450	1450	1450	1450	0
355	20240411	125900	29000	1450	1450	1450	1450	0
356	20240411	125800	29000	1450	1450	1450	1450	0
357	20240411	125700	29000	1450	1450	1450	1450	0
358	20240411	125600	29000	1450	1450	1450	1450	0
359	20240411	125500	29000	1450	1450	1450	1450	0
360	20240411	125400	29000	1450	1450	1450	1450	0
361	20240411	125300	29000	1450	1450	1450	1450	0
362	20240411	125200	29000	1450	1450	1450	1450	0
363	20240411	125100	29000	1450	1450	1450	1450	0
364	20240411	125000	29000	1450	1450	1450	1450	0
365	20240411	124900	29000	1450	1450	1450	1450	0
366	20240411	124800	29000	1450	1450	1450	1450	0
367	20240411	124700	29000	1450	1450	1450	1450	0
368	20240411	124600	29000	1450	1450	1450	1450	0
369	20240411	124500	29000	1450	1450	1450	1450	0
370	20240411	124400	29000	1450	1450	1450	1450	0
371	20240411	124300	29000	1450	1450	1450	1450	0
372	20240411	124200	29000	1450	1450	1450	1450	0
373	20240411	124100	29000	1450	1450	1450	1450	0
374	20240411	124000	29000	1450	1450	1450	1450	0
375	20240411	123900	29000	1450	1450	1450	1450	0
376	20240411	123800	29000	1450	1450	1450	1450	0
377	20240411	123700	29000	1450	1450	1450	1450	0
378	20240411	123600	29000	1450	1450	1450	1450	0
379	20240411	123500	29000	1450	1450	1450	1450	0
380	20240411	123400	29000	1450	1450	1450	1450	0
381	20240411	123300	29000	1450	1450	1450	1450	0
382	20240411	123200	29000	1450	1450	1450	1450	0
383	20240411	123100	29000	1450	1450	1450	1450	0
384	20240411	123000	29000	1450	1450	1450	1450	0
385	20240411	122900	29000	1450	1450	1450	1450	0
386	20240411	122800	29000	1450	1450	1450	1450	0
387	20240411	122700	29000	1450	1450	1450	1450	0
388	20240411	122600	29000	1450	1450	1450	1450	0
389	20240411	122500	29000	1450	1450	1450	1450	0
390	20240411	122400	29000	1450	1450	1450	1450	0
391	20240411	122300	29000	1450	1450	1450	1450	0
392	20240411	122200	29000	1450	1450	1450	1450	0
393	20240411	122100	29000	1450	1450	1450	1450	0
394	20240411	122000	29000	1450	1450	1450	1450	0
395	20240411	121900	29000	1450	1450	1450	1450	0
396	20240411	121800	29000	1450	1450	1450	1450	0
397	20240411	121700	29000	1450	1450	1450	1450	0
398	20240411	121600	29000	1450	1450	1450	1450	0
399	20240411	121500	29000	1450	1450	1450	1450	0
400	20240411	121400	29000	1450	1450	1450	1450	0
401	20240411	121300	29000	1450	1450	1450	1450	0
402	20240411	121200	29000	1450	1450	1450	1450	0
403	20240411	121100	29000	1450	1450	1450	1450	0
404	20240411	121000	29000	1450	1450	1450	1450	0
405	20240411	120900	29000	1450	1450	1450	1450	0
406	20240411	120800	29000	1450	1450	1450	1450	0
407	20240411	120700	29000	1450	1450	1450	1450	0
408	20240411	120600	29000	1450	1450	1450	1450	0
409	20240411	120500	29000	1450	1450	1450	1450	0
410	20240411	120400	29000	1450	1450	1450	1450	0
411	20240411	120300	29000	1450	1450	1450	1450	0
412	20240411	120200	29000	1450	1450	1450	1450	0
413	20240411	120100	29000	1450	1450	1450	1450	0
414	20240411	120000	29000	1450	1450	1450	1450	0
415	20240411	115900	29000	1450	1450	1450	1450	0
416	20240411	115800	29000	1450	1450	1450	1450	0
417	20240411	115700	29000	1450	1450	1450	1450	0
418	20240411	115600	29000	1450	1450	1450	1450	0
419	20240411	115500	29000	1450	1450	1450	1450	0
420	20240411	115400	29000	1450	1450	1450	1450	0
421	20240411	115300	29000	1450	1450	1450	1450	0
422	20240411	115200	29000	1450	1450	1450	1450	0
423	20240411	115100	29000	1450	1450	1450	1450	0
424	20240411	115000	29000	1450	1450	1450	1450	0
425	20240411	114900	29000	1450	1450	1450	1450	0
426	20240411	114800	29000	1450	1450	1450	1450	0
427	20240411	114700	29000	1450	1450	1450	1450	0
428	20240411	114600	29000	1450	1450	1450	1450	0
429	20240411	114500	29000	1450	1450	1450	1450	0
430	20240411	114400	29000	1450	1450	1450	1450	0
431	20240411	114300	29000	1450	1450	1450	1450	0
432	20240411	114200	29000	1450	1450	1450	1450	0
433	20240411	114100	29000	1450	1450	1450	1450	0
434	20240411	114000	29000	1450	1450	1450	1450	0
435	20240411	113900	29000	1450	1450	1450	1450	0
436	20240411	113800	29000	1450	1450	1450	1450	0
437	20240411	113700	29000	1450	1450	1450	1450	0
438	20240411	113600	29000	1450	1450	1450	1450	0
439	20240411	113500	29000	1450	1450	1450	1450	0
440	20240411	113400	29000	1450	1450	1450	1450	0
441	20240411	113300	29000	1450	1450	1450	1450	0
442	20240411	113200	29000	1450	1450	1450	1450	0
443	20240411	113100	29000	1450	1450	1450	1450	0
444	20240411	113000	29000	1450	1450	1450	1450	0
445	20240411	112900	29000	1450	1450	1450	1450	0
446	20240411	112800	29000	1450	1450	1450	1450	0
447	20240411	112700	29000	1450	1450	1450	1450	0
448	20240411	112600	29000	1450	1450	1450	1450	0
449	20240411	112500	29000	1450	1450	1450	1450	0
450	20240411	112400	29000	1450	1450	1450	1450	0
451	20240411	112300	29000	1450	1450	1450	1450	0
452	20240411	112200	29000	1450	1450	1450	1450	0
453	20240411	112100	29000	1450	1450	1450	1450	0
454	20240411	112000	29000	1450	1450	1450	1450	0
455	20240411	111900	29000	1450	1450	1450	1450	0
456	20240411	111800	29000	1450	1450	1450	1450	0
457	20240411	111700	29000	1450	1450	1450	1450	0
458	20240411	111600	29000	1450	1450	1450	1450	0
459	20240411	111500	29000	1450	1450	1450	1450	0
460	20240411	111400	29000	1450	1450	1450	1450	0
461	20240411	111300	29000	1450	1450	1450	1450	0
462	20240411	111200	29000	1450	1450	1450	1450	0
463	20240411	111100	29000	1450	1450	1450	1450	0
464	20240411	111000	29000	1450	1450	1450	1450	0
465	20240411	110900	29000	1450	1450	1450	1450	0
466	20240411	110800	29000	1450	1450	1450	1450	0
467	20240411	110700	29000	1450	1450	1450	1450	0
468	20240411	110600	29000	1450	1450	1450	1450	0
469	20240411	110500	29000	1450	1450	1450	1450	0
470	20240411	110400	29000	1450	1450	1450	1450	0
471	20240411	110300	29000	1450	1450	1450	1450	0
472	20240411	110200	29000	1450	1450	1450	1450	0
473	20240411	110100	29000	1450	1450	1450	1450	0
474	20240411	110000	29000	1450	1450	1450	1450	0
475	20240411	105900	29000	1450	1450	1450	1450	0
476	20240411	105800	29000	1450	1450	1450	1450	0
477	20240411	105700	29000	1450	1450	1450	1450	0
478	20240411	105600	29000	1450	1450	1450	1450	0
479	20240411	105500	29000	1450	1450	1450	1450	0
480	20240411	105400	29000	1450	1450	1450	1450	0
481	20240411	105300	29000	1450	1450	1450	1450	0
482	20240411	105200	29000	1450	1450	1450	1450	0
483	20240411	105100	29000	1450	1450	1450	1450	0
484	20240411	105000	29000	1450	1450	1450	1450	0
485	20240411	104900	29000	1450	1450	1450	1450	0
486	20240411	104800	29000	1450	1450	1450	1450	0
487	20240411	104700	29000	1450	1450	1450	1450	0
488	20240411	104600	29000	1450	1450	1450	1450	0
489	20240411	104500	29000	1450	1450	1450	1450	0
490	20240411	104400	29000	1450	1450	1450	1450	0
491	20240411	104300	29000	1450	1450	1450	1450	0
492	20240411	104200	29000	1450	1450	1450	1450	0
493	20240411	104100	29000	1450	1450	1450	1450	0
494	20240411	104000	29000	1450	1450	1450	1450	0
495	20240411	103900	29000	1450	1450	1450	1450	0
496	20240411	103800	29000	1450	1450	1450	1450	0
497	20240411	103700	29000	1450	1450	1450	1450	0
498	20240411	103600	29000	1450	1450	1450	1450	0
499	20240411	103500	29000	1450	1450	1450	1450	0
500	20240411	103400	29000	1450	1450	1450	1450	0
501	20240411	103300	29000	1450	1450	1450	1450	0
502	20240411	103200	29000	1450	1450	1450	1450	0
503	20240411	103100	29000	1450	1450	1450	1450	0
504	20240411	103000	29000	1450	1450	1450	1450	0
505	20240411	102900	29000	1450	1450	1450	1450	0
506	20240411	102800	29000	1450	1450	1450	1450	0
507	20240411	102700	29000	1450	1450	1450	1450	0
508	20240411	102600	29000	1450	1450	1450	1450	0
509	20240411	102500	29000	1450	1450	1450	1450	0
510	20240411	102400	29000	1450	1450	1450	1450	0
511	20240411	102300	29000	1450	1450	1450	1450	0
512	20240411	102200	29000	1450	1450	1450	1450	0
513	20240411	102100	29000	1450	1450	1450	1450	0
514	20240411	102000	29000	1450	1450	1450	1450	0
515	20240411	101900	29000	1450	1450	1450	1450	0
516	20240411	101800	29000	1450	1450	1450	1450	0
517	20240411	101700	29000	1450	1450	1450	1450	0
518	20240411	101600	29000	1450	1450	1450	1450	0
519	20240411	101500	29000	1450	1450	1450	1450	0
520	20240411	101400	29000	1450	1450	1450	1450	0
521	20240411	101300	29000	1450	1450	1450	1450	0
522	20240411	101200	29000	1450	1450	1450	1450	0
523	20240411	101100	29000	1450	1450	1450	1450	0
524	20240411	101000	29000	1450	1450	1450	1450	0
525	20240411	100900	29000	1450	1450	1450	1450	0
526	20240411	100800	29000	1450	1450	1450	1450	0
527	20240411	100700	29000	1450	1450	1450	1450	0
528	20240411	100600	29000	1450	1450	1450	1450	0
529	20240411	100500	29000	1450	1450	1450	1450	0
530	20240411	100400	29000	1450	1450	1450	1450	0
531	20240411	100300	29000	1450	1450	1450	1450	0
532	20240411	100200	29000	1450	1450	1450	1450	0
533	20240411	100100	29000	1450	1450	1450	1450	0
534	20240411	100000	29000	1450	1450	1450	1450	0
535	20240411	095900	29000	1450	1450	1450	1450	0
536	20240411	095800	29000	1450	1450	1450	1450	0
537	20240411	095700	29000	1450	1450	1450	1450	20
538	20240411	095600	0	1449	1449	1449	1449	0
539	20240411	095500	0	1449	1449	1449	1449	0
540	20240411	095400	0	1449	1449	1449	1449	0
541	20240411	095300	0	1449	1449	1449	1449	0
542	20240411	095200	0	1449	1449	1449	1449	0
543	20240411	095100	0	1449	1449	1449	1449	0
544	20240411	095000	0	1449	1449	1449	1449	0
545	20240411	094900	0	1449	1449	1449	1449	0
546	20240411	094800	0	1449	1449	1449	1449	0
547	20240411	094700	0	1449	1449	1449	1449	0
548	20240411	094600	0	1449	1449	1449	1449	0
549	20240411	094500	0	1449	1449	1449	1449	0
550	20240411	094400	0	1449	1449	1449	1449	0
551	20240411	094300	0	1449	1449	1449	1449	0
552	20240411	094200	0	1449	1449	1449	1449	0
553	20240411	094100	0	1449	1449	1449	1449	0
554	20240411	094000	0	1449	1449	1449	1449	0
555	20240411	093900	0	1449	1449	1449	1449	0
556	20240411	093800	0	1449	1449	1449	1449	0
557	20240411	093700	0	1449	1449	1449	1449	0
558	20240411	093600	0	1449	1449	1449	1449	0
559	20240411	093500	0	1449	1449	1449	1449	0
560	20240411	093400	0	1449	1449	1449	1449	0
561	20240411	093300	0	1449	1449	1449	1449	0
562	20240411	093200	0	1449	1449	1449	1449	0
563	20240411	093100	0	1449	1449	1449	1449	0
564	20240411	093000	0	1449	1449	1449	1449	0
565	20240411	092900	0	1449	1449	1449	1449	0
566	20240411	092800	0	1449	1449	1449	1449	0
567	20240411	092700	0	1449	1449	1449	1449	0
568	20240411	092600	0	1449	1449	1449	1449	0
569	20240411	092500	0	1449	1449	1449	1449	0
570	20240411	092400	0	1449	1449	1449	1449	0
571	20240411	092300	0	1449	1449	1449	1449	0
572	20240411	092200	0	1449	1449	1449	1449	0
573	20240411	092100	0	1449	1449	1449	1449	0
574	20240411	092000	0	1449	1449	1449	1449	0
575	20240411	091900	0	1449	1449	1449	1449	0
576	20240411	091800	0	1449	1449	1449	1449	0
577	20240411	091700	0	1449	1449	1449	1449	0
578	20240411	091600	0	1449	1449	1449	1449	0
579	20240411	091500	0	1449	1449	1449	1449	0
580	20240411	091400	0	1449	1449	1449	1449	0
581	20240411	091300	0	1449	1449	1449	1449	0
582	20240411	091200	0	1449	1449	1449	1449	0
583	20240411	091100	0	1449	1449	1449	1449	0
584	20240411	091000	0	1449	1449	1449	1449	0
585	20240411	090900	0	1449	1449	1449	1449	0
586	20240411	090800	0	1449	1449	1449	1449	0
587	20240411	090700	0	1449	1449	1449	1449	0
588	20240411	090600	0	1449	1449	1449	1449	0
589	20240411	090500	0	1449	1449	1449	1449	0
590	20240411	090400	0	1449	1449	1449	1449	0
591	20240411	090300	0	1449	1449	1449	1449	0
592	20240411	090200	0	1449	1449	1449	1449	0
593	20240411	090100	0	1449	1449	1449	1449	0
594	20240411	090000	0	1449	1449	1449	1449	0