KissMeData/234070/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202400	1684	1684	1684	1684	1684	1
3	20240416	202300	1684	1684	1684	1684	1684	0
4	20240416	202200	1684	1684	1684	1684	1684	0
5	20240416	202100	1684	1684	1684	1684	1684	0
6	20240416	202000	1684	1684	1684	1684	1684	0
7	20240416	201900	1684	1684	1684	1684	1684	0
8	20240416	201800	1684	1684	1684	1684	1684	0
9	20240416	201700	1684	1684	1684	1684	1684	0
10	20240416	201600	1684	1684	1684	1684	1684	0
11	20240416	201500	1684	1684	1684	1684	1684	0
12	20240416	201400	1684	1684	1684	1684	1684	0
13	20240416	201300	1684	1684	1684	1684	1684	0
14	20240416	201200	1684	1684	1684	1684	1684	0
15	20240416	201100	1684	1684	1684	1684	1684	0
16	20240416	201000	1684	1684	1684	1684	1684	0
17	20240416	200900	1684	1684	1684	1684	1684	0
18	20240416	200800	1684	1684	1684	1684	1684	0
19	20240416	200700	1684	1684	1684	1684	1684	0
20	20240416	200600	1684	1684	1684	1684	1684	0
21	20240416	200500	1684	1684	1684	1684	1684	0
22	20240416	200400	1684	1684	1684	1684	1684	0
23	20240416	200300	1684	1684	1684	1684	1684	0
24	20240416	200200	1684	1684	1684	1684	1684	0
25	20240416	200100	1684	1684	1684	1684	1684	0
26	20240416	200000	1684	1684	1684	1684	1684	0
27	20240416	195900	1684	1684	1684	1684	1684	0
28	20240416	195800	1684	1684	1684	1684	1684	0
29	20240416	195700	1684	1684	1684	1684	1684	0
30	20240416	195600	1684	1684	1684	1684	1684	0
31	20240416	195500	1684	1684	1684	1684	1684	0
32	20240416	195400	1684	1684	1684	1684	1684	1
33	20240416	195300	1684	1684	1684	1684	1684	0
34	20240416	195200	1684	1684	1684	1684	1684	0
35	20240416	195100	1684	1684	1684	1684	1684	0
36	20240416	195000	1684	1684	1684	1684	1684	0
37	20240416	194900	1684	1684	1684	1684	1684	0
38	20240416	194800	1684	1684	1684	1684	1684	0
39	20240416	194700	1684	1684	1684	1684	1684	0
40	20240416	194600	1684	1684	1684	1684	1684	0
41	20240416	194500	1684	1684	1684	1684	1684	0
42	20240416	194400	1684	1684	1684	1684	1684	0
43	20240416	194300	1684	1684	1684	1684	1684	0
44	20240416	194200	1684	1684	1684	1684	1684	0
45	20240416	194100	1684	1684	1684	1684	1684	0
46	20240416	194000	1684	1684	1684	1684	1684	0
47	20240416	193900	1684	1684	1684	1684	1684	0
48	20240416	193800	1684	1684	1684	1684	1684	0
49	20240416	193700	1684	1684	1684	1684	1684	0
50	20240416	193600	1684	1684	1684	1684	1684	0
51	20240416	193500	1684	1684	1684	1684	1684	0
52	20240416	193400	1684	1684	1684	1684	1684	0
53	20240416	193300	1684	1684	1684	1684	1684	0
54	20240416	193200	1684	1684	1684	1684	1684	0
55	20240416	193100	1684	1684	1684	1684	1684	0
56	20240416	193000	1684	1684	1684	1684	1684	0
57	20240416	192900	1684	1684	1684	1684	1684	0
58	20240416	192800	1684	1684	1684	1684	1684	0
59	20240416	192700	1684	1684	1684	1684	1684	0
60	20240416	192600	1684	1684	1684	1684	1684	0
61	20240416	192500	1684	1684	1684	1684	1684	0
62	20240416	192400	1684	1684	1684	1684	1684	1
63	20240416	192300	1684	1684	1684	1684	1684	0
64	20240416	192200	1684	1684	1684	1684	1684	0
65	20240416	192100	1684	1684	1684	1684	1684	0
66	20240416	192000	1684	1684	1684	1684	1684	0
67	20240416	191900	1684	1684	1684	1684	1684	0
68	20240416	191800	1684	1684	1684	1684	1684	0
69	20240416	191700	1684	1684	1684	1684	1684	0
70	20240416	191600	1684	1684	1684	1684	1684	0
71	20240416	191500	1684	1684	1684	1684	1684	0
72	20240416	191400	1684	1684	1684	1684	1684	0
73	20240416	191300	1684	1684	1684	1684	1684	0
74	20240416	191200	1684	1684	1684	1684	1684	0
75	20240416	191100	1684	1684	1684	1684	1684	0
76	20240416	191000	1684	1684	1684	1684	1684	0
77	20240416	190900	1684	1684	1684	1684	1684	0
78	20240416	190800	1684	1684	1684	1684	1684	0
79	20240416	190700	1684	1684	1684	1684	1684	0
80	20240416	190600	1684	1684	1684	1684	1684	0
81	20240416	190500	1684	1684	1684	1684	1684	0
82	20240416	190400	1684	1684	1684	1684	1684	0
83	20240416	190300	1684	1684	1684	1684	1684	0
84	20240416	190200	1684	1684	1684	1684	1684	0
85	20240416	190100	1684	1684	1684	1684	1684	0
86	20240416	190000	1684	1684	1684	1684	1684	0
87	20240416	185900	1684	1684	1684	1684	1684	0
88	20240416	185800	1684	1684	1684	1684	1684	0
89	20240416	185700	1684	1684	1684	1684	1684	0
90	20240416	185600	1684	1684	1684	1684	1684	0
91	20240416	185500	1684	1684	1684	1684	1684	0
92	20240416	185400	1684	1684	1684	1684	1684	1
93	20240416	185300	1684	1684	1684	1684	1684	0
94	20240416	185200	1684	1684	1684	1684	1684	0
95	20240416	185100	1684	1684	1684	1684	1684	0
96	20240416	185000	1684	1684	1684	1684	1684	0
97	20240416	184900	1684	1684	1684	1684	1684	0
98	20240416	184800	1684	1684	1684	1684	1684	0
99	20240416	184700	1684	1684	1684	1684	1684	0
100	20240416	184600	1684	1684	1684	1684	1684	0
101	20240416	184500	1684	1684	1684	1684	1684	0
102	20240416	184400	1684	1684	1684	1684	1684	0
103	20240416	184300	1684	1684	1684	1684	1684	0
104	20240416	184200	1684	1684	1684	1684	1684	0
105	20240416	184100	1684	1684	1684	1684	1684	0
106	20240416	184000	1684	1684	1684	1684	1684	0
107	20240416	183900	1684	1684	1684	1684	1684	0
108	20240416	183800	1684	1684	1684	1684	1684	0
109	20240416	183700	1684	1684	1684	1684	1684	0
110	20240416	183600	1684	1684	1684	1684	1684	0
111	20240416	183500	1684	1684	1684	1684	1684	0
112	20240416	183400	1684	1684	1684	1684	1684	0
113	20240416	183300	1684	1684	1684	1684	1684	0
114	20240416	183200	1684	1684	1684	1684	1684	0
115	20240416	183100	1684	1684	1684	1684	1684	0
116	20240416	183000	1684	1684	1684	1684	1684	0
117	20240416	182900	1684	1684	1684	1684	1684	0
118	20240416	182800	1684	1684	1684	1684	1684	0
119	20240416	182700	1684	1684	1684	1684	1684	0
120	20240416	182600	1684	1684	1684	1684	1684	0
121	20240416	182500	1684	1684	1684	1684	1684	0
122	20240416	182400	1684	1684	1684	1684	1684	1
123	20240416	182300	1684	1684	1684	1684	1684	0
124	20240416	182200	1684	1684	1684	1684	1684	0
125	20240416	182100	1684	1684	1684	1684	1684	0
126	20240416	182000	1684	1684	1684	1684	1684	0
127	20240416	181900	1684	1684	1684	1684	1684	0
128	20240416	181800	1684	1684	1684	1684	1684	0
129	20240416	181700	1684	1684	1684	1684	1684	0
130	20240416	181600	1684	1684	1684	1684	1684	0
131	20240416	181500	1684	1684	1684	1684	1684	0
132	20240416	181400	1684	1684	1684	1684	1684	0
133	20240416	181300	1684	1684	1684	1684	1684	0
134	20240416	181200	1684	1684	1684	1684	1684	0
135	20240416	181100	1684	1684	1684	1684	1684	0
136	20240416	181000	1684	1684	1684	1684	1684	0
137	20240416	180900	1684	1684	1684	1684	1684	0
138	20240416	180800	1684	1684	1684	1684	1684	0
139	20240416	180700	1684	1684	1684	1684	1684	0
140	20240416	180600	1684	1684	1684	1684	1684	0
141	20240416	180500	1684	1684	1684	1684	1684	0
142	20240416	180400	1684	1684	1684	1684	1684	0
143	20240416	180300	1684	1684	1684	1684	1684	0
144	20240416	180200	1684	1684	1684	1684	1684	0
145	20240416	180100	1684	1684	1684	1684	1684	0
146	20240416	180000	1684	1684	1684	1684	1684	0
147	20240416	175900	1684	1684	1684	1684	1684	0
148	20240416	175800	1684	1684	1684	1684	1684	0
149	20240416	175700	1684	1684	1684	1684	1684	0
150	20240416	175600	1684	1684	1684	1684	1684	0
151	20240416	175500	1684	1684	1684	1684	1684	0
152	20240416	175400	1684	1684	1684	1684	1684	1
153	20240416	175300	1684	1684	1684	1684	1684	0
154	20240416	175200	1684	1684	1684	1684	1684	0
155	20240416	175100	1684	1684	1684	1684	1684	0
156	20240416	175000	1684	1684	1684	1684	1684	0
157	20240416	174900	1684	1684	1684	1684	1684	0
158	20240416	174800	1684	1684	1684	1684	1684	0
159	20240416	174700	1684	1684	1684	1684	1684	0
160	20240416	174600	1684	1684	1684	1684	1684	0
161	20240416	174500	1684	1684	1684	1684	1684	0
162	20240416	174400	1684	1684	1684	1684	1684	0
163	20240416	174300	1684	1684	1684	1684	1684	0
164	20240416	174200	1684	1684	1684	1684	1684	0
165	20240416	174100	1684	1684	1684	1684	1684	0
166	20240416	174000	1684	1684	1684	1684	1684	0
167	20240416	173900	1684	1684	1684	1684	1684	0
168	20240416	173800	1684	1684	1684	1684	1684	0
169	20240416	173700	1684	1684	1684	1684	1684	0
170	20240416	173600	1684	1684	1684	1684	1684	0
171	20240416	173500	1684	1684	1684	1684	1684	0
172	20240416	173400	1684	1684	1684	1684	1684	0
173	20240416	173300	1684	1684	1684	1684	1684	0
174	20240416	173200	1684	1684	1684	1684	1684	0
175	20240416	173100	1684	1684	1684	1684	1684	0
176	20240416	173000	1684	1684	1684	1684	1684	0
177	20240416	172900	1684	1684	1684	1684	1684	0
178	20240416	172800	1684	1684	1684	1684	1684	0
179	20240416	172700	1684	1684	1684	1684	1684	0
180	20240416	172600	1684	1684	1684	1684	1684	0
181	20240416	172500	1684	1684	1684	1684	1684	0
182	20240416	172400	1684	1684	1684	1684	1684	1
183	20240416	172300	1684	1684	1684	1684	1684	0
184	20240416	172200	1684	1684	1684	1684	1684	0
185	20240416	172100	1684	1684	1684	1684	1684	0
186	20240416	172000	1684	1684	1684	1684	1684	0
187	20240416	171900	1684	1684	1684	1684	1684	0
188	20240416	171800	1684	1684	1684	1684	1684	0
189	20240416	171700	1684	1684	1684	1684	1684	0
190	20240416	171600	1684	1684	1684	1684	1684	0
191	20240416	171500	1684	1684	1684	1684	1684	0
192	20240416	171400	1684	1684	1684	1684	1684	0
193	20240416	171300	1684	1684	1684	1684	1684	0
194	20240416	171200	1684	1684	1684	1684	1684	0
195	20240416	171100	1684	1684	1684	1684	1684	0
196	20240416	171000	1684	1684	1684	1684	1684	0
197	20240416	170900	1684	1684	1684	1684	1684	0
198	20240416	170800	1684	1684	1684	1684	1684	0
199	20240416	170700	1684	1684	1684	1684	1684	0
200	20240416	170600	1684	1684	1684	1684	1684	0
201	20240416	170500	1684	1684	1684	1684	1684	0
202	20240416	170400	1684	1684	1684	1684	1684	0
203	20240416	170300	1684	1684	1684	1684	1684	0
204	20240416	170200	1684	1684	1684	1684	1684	0
205	20240416	170100	1684	1684	1684	1684	1684	0
206	20240416	170000	1684	1684	1684	1684	1684	0
207	20240416	165900	1684	1684	1684	1684	1684	0
208	20240416	165800	1684	1684	1684	1684	1684	0
209	20240416	165700	1684	1684	1684	1684	1684	0
210	20240416	165600	1684	1684	1684	1684	1684	0
211	20240416	165500	1684	1684	1684	1684	1684	0
212	20240416	165400	1684	1684	1684	1684	1684	1
213	20240416	165300	1684	1684	1684	1684	1684	0
214	20240416	165200	1684	1684	1684	1684	1684	0
215	20240416	165100	1684	1684	1684	1684	1684	0
216	20240416	165000	1684	1684	1684	1684	1684	0
217	20240416	164900	1684	1684	1684	1684	1684	0
218	20240416	164800	1684	1684	1684	1684	1684	0
219	20240416	164700	1684	1684	1684	1684	1684	0
220	20240416	164600	1684	1684	1684	1684	1684	0
221	20240416	164500	1684	1684	1684	1684	1684	0
222	20240416	164400	1684	1684	1684	1684	1684	0
223	20240416	164300	1684	1684	1684	1684	1684	0
224	20240416	164200	1684	1684	1684	1684	1684	0
225	20240416	164100	1684	1684	1684	1684	1684	0
226	20240416	164000	1684	1684	1684	1684	1684	0
227	20240416	163900	1684	1684	1684	1684	1684	0
228	20240416	163800	1684	1684	1684	1684	1684	0
229	20240416	163700	1684	1684	1684	1684	1684	0
230	20240416	163600	1684	1684	1684	1684	1684	0
231	20240416	163500	1684	1684	1684	1684	1684	0
232	20240416	163400	1684	1684	1684	1684	1684	0
233	20240416	163300	1684	1684	1684	1684	1684	0
234	20240416	163200	1684	1684	1684	1684	1684	0
235	20240416	163100	1684	1684	1684	1684	1684	0
236	20240416	163000	1684	1684	1684	1684	1684	0
237	20240416	162900	1684	1684	1684	1684	1684	0
238	20240416	162800	1684	1684	1684	1684	1684	0
239	20240416	162700	1684	1684	1684	1684	1684	0
240	20240416	162600	1684	1684	1684	1684	1684	0
241	20240416	162500	1684	1684	1684	1684	1684	0
242	20240416	162400	1684	1684	1684	1684	1684	1
243	20240416	162300	1684	1684	1684	1684	1684	0
244	20240416	162200	1684	1684	1684	1684	1684	0
245	20240416	162100	1684	1684	1684	1684	1684	0
246	20240416	162000	1684	1684	1684	1684	1684	0
247	20240416	161900	1684	1684	1684	1684	1684	0
248	20240416	161800	1684	1684	1684	1684	1684	0
249	20240416	161700	1684	1684	1684	1684	1684	0
250	20240416	161600	1684	1684	1684	1684	1684	0
251	20240416	161500	1684	1684	1684	1684	1684	0
252	20240416	161400	1684	1684	1684	1684	1684	0
253	20240416	161300	1684	1684	1684	1684	1684	0
254	20240416	161200	1684	1684	1684	1684	1684	0
255	20240416	161100	1684	1684	1684	1684	1684	0
256	20240416	161000	1684	1684	1684	1684	1684	0
257	20240416	160900	1684	1684	1684	1684	1684	0
258	20240416	160800	1684	1684	1684	1684	1684	0
259	20240416	160700	1684	1684	1684	1684	1684	0
260	20240416	160600	1684	1684	1684	1684	1684	0
261	20240416	160500	1684	1684	1684	1684	1684	0
262	20240416	160400	1684	1684	1684	1684	1684	0
263	20240416	160300	1684	1684	1684	1684	1684	0
264	20240416	160200	1684	1684	1684	1684	1684	0
265	20240416	160100	1684	1684	1684	1684	1684	0
266	20240416	160000	1684	1684	1684	1684	1684	0
267	20240416	155900	1684	1684	1684	1684	1684	0
268	20240416	155800	1684	1684	1684	1684	1684	0
269	20240416	155700	1684	1684	1684	1684	1684	0
270	20240416	155600	1684	1684	1684	1684	1684	0
271	20240416	155500	1684	1684	1684	1684	1684	0
272	20240416	155400	1684	1684	1684	1684	1684	1
273	20240416	155300	1684	1684	1684	1684	1684	0
274	20240416	155200	1684	1684	1684	1684	1684	0
275	20240416	155100	1684	1684	1684	1684	1684	0
276	20240416	155000	1684	1684	1684	1684	1684	0
277	20240416	154900	1684	1684	1684	1684	1684	0
278	20240416	154800	1684	1684	1684	1684	1684	0
279	20240416	154700	1684	1684	1684	1684	1684	0
280	20240416	154600	1684	1684	1684	1684	1684	0
281	20240416	154500	1684	1684	1684	1684	1684	0
282	20240416	154400	1684	1684	1684	1684	1684	0
283	20240416	154300	1684	1684	1684	1684	1684	0
284	20240416	154200	1684	1684	1684	1684	1684	0
285	20240416	154100	1684	1684	1684	1684	1684	0
286	20240416	154000	1684	1684	1684	1684	1684	0
287	20240416	153900	1684	1684	1684	1684	1684	0
288	20240416	153800	1684	1684	1684	1684	1684	0
289	20240416	153700	1684	1684	1684	1684	1684	0
290	20240416	153600	1684	1684	1684	1684	1684	0
291	20240416	153500	1684	1684	1684	1684	1684	0
292	20240416	153400	1684	1684	1684	1684	1684	0
293	20240416	153300	1684	1684	1684	1684	1684	0
294	20240416	153200	1684	1684	1684	1684	1684	0
295	20240416	153100	1684	1684	1684	1684	1684	0
296	20240416	153000	1684	1684	1684	1684	1684	0
297	20240416	152900	1684	1684	1684	1684	1684	0
298	20240416	152800	1684	1684	1684	1684	1684	0
299	20240416	152700	1684	1684	1684	1684	1684	0
300	20240416	152600	1684	1684	1684	1684	1684	0
301	20240416	152500	1684	1684	1684	1684	1684	0
302	20240416	152400	1684	1684	1684	1684	1684	0
303	20240416	152300	1684	1684	1684	1684	1684	0
304	20240416	152200	1684	1684	1684	1684	1684	0
305	20240416	152100	1684	1684	1684	1684	1684	0
306	20240416	152000	1684	1684	1684	1684	1684	0
307	20240416	151900	1684	1684	1684	1684	1684	0
308	20240416	151800	1684	1684	1684	1684	1684	0
309	20240416	151700	1684	1684	1684	1684	1684	0
310	20240416	151600	1684	1684	1684	1684	1684	0
311	20240416	151500	1684	1684	1684	1684	1684	0
312	20240416	151400	1684	1684	1684	1684	1684	0
313	20240416	151300	1684	1684	1684	1684	1684	0
314	20240416	151200	1684	1684	1684	1684	1684	0
315	20240416	151100	1684	1684	1684	1684	1684	0
316	20240416	151000	1684	1684	1684	1684	1684	0
317	20240416	150900	1684	1684	1684	1684	1684	0
318	20240416	150800	1684	1684	1684	1684	1684	0
319	20240416	150700	1684	1684	1684	1684	1684	0
320	20240416	150600	1684	1684	1684	1684	1684	0
321	20240416	150500	1684	1684	1684	1684	1684	0
322	20240416	150400	1684	1684	1684	1684	1684	0
323	20240416	150300	1684	1684	1684	1684	1684	0
324	20240416	150200	1684	1684	1684	1684	1684	0
325	20240416	150100	1684	1684	1684	1684	1684	0
326	20240416	150000	1684	1684	1684	1684	1684	0
327	20240416	145900	1684	1684	1684	1684	1684	0
328	20240416	145800	1684	1684	1684	1684	1684	0
329	20240416	145700	1684	1684	1684	1684	1684	0
330	20240416	145600	1684	1684	1684	1684	1684	0
331	20240416	145500	1684	1684	1684	1684	1684	0
332	20240416	145400	1684	1684	1684	1684	1684	0
333	20240416	145300	1684	1684	1684	1684	1684	0
334	20240416	145200	1684	1684	1684	1684	1684	0
335	20240416	145100	1684	1684	1684	1684	1684	0
336	20240416	145000	1684	1684	1684	1684	1684	0
337	20240416	144900	1684	1684	1684	1684	1684	0
338	20240416	144800	1684	1684	1684	1684	1684	0
339	20240416	144700	1684	1684	1684	1684	1684	0
340	20240416	144600	1684	1684	1684	1684	1684	0
341	20240416	144500	1684	1684	1684	1684	1684	0
342	20240416	144400	1684	1684	1684	1684	1684	0
343	20240416	144300	1684	1684	1684	1684	1684	0
344	20240416	144200	1684	1684	1684	1684	1684	0
345	20240416	144100	1684	1684	1684	1684	1684	0
346	20240416	144000	1684	1684	1684	1684	1684	0
347	20240416	143900	1684	1684	1684	1684	1684	0
348	20240416	143800	1684	1684	1684	1684	1684	0
349	20240416	143700	1684	1684	1684	1684	1684	0
350	20240416	143600	1684	1684	1684	1684	1684	0
351	20240416	143500	1684	1684	1684	1684	1684	0
352	20240416	143400	1684	1684	1684	1684	1684	0
353	20240416	143300	1684	1684	1684	1684	1684	0
354	20240416	143200	1684	1684	1684	1684	1684	0
355	20240416	143100	1684	1684	1684	1684	1684	0
356	20240416	143000	1684	1684	1684	1684	1684	0
357	20240416	142900	1684	1684	1684	1684	1684	0
358	20240416	142800	1684	1684	1684	1684	1684	0
359	20240416	142700	1684	1684	1684	1684	1684	0
360	20240416	142600	1684	1684	1684	1684	1684	0
361	20240416	142500	1684	1684	1684	1684	1684	0
362	20240416	142400	1684	1684	1684	1684	1684	0
363	20240416	142300	1684	1684	1684	1684	1684	0
364	20240416	142200	1684	1684	1684	1684	1684	0
365	20240416	142100	1684	1684	1684	1684	1684	0
366	20240416	142000	1684	1684	1684	1684	1684	0
367	20240416	141900	1684	1684	1684	1684	1684	0
368	20240416	141800	1684	1684	1684	1684	1684	0
369	20240416	141700	1684	1684	1684	1684	1684	0
370	20240416	141600	1684	1684	1684	1684	1684	0
371	20240416	141500	1684	1684	1684	1684	1684	0
372	20240416	141400	1684	1684	1684	1684	1684	0
373	20240416	141300	1684	1684	1684	1684	1684	0
374	20240416	141200	1684	1684	1684	1684	1684	0
375	20240416	141100	1684	1684	1684	1684	1684	0
376	20240416	141000	1684	1684	1684	1684	1684	0
377	20240416	140900	1684	1684	1684	1684	1684	0
378	20240416	140800	1684	1684	1684	1684	1684	0
379	20240416	140700	1684	1684	1684	1684	1684	0
380	20240416	140600	1684	1684	1684	1684	1684	0
381	20240416	140500	1684	1684	1684	1684	1684	0
382	20240416	140400	1684	1684	1684	1684	1684	0
383	20240416	140300	1684	1684	1684	1684	1684	0
384	20240416	140200	1684	1684	1684	1684	1684	0
385	20240416	140100	1684	1684	1684	1684	1684	0
386	20240416	140000	1684	1684	1684	1684	1684	0
387	20240416	135900	1684	1684	1684	1684	1684	0
388	20240416	135800	1684	1684	1684	1684	1684	0
389	20240416	135700	1684	1684	1684	1684	1684	0
390	20240416	135600	1684	1684	1684	1684	1684	0
391	20240416	135500	1684	1684	1684	1684	1684	0
392	20240416	135400	1684	1684	1684	1684	1684	0
393	20240416	135300	1684	1684	1684	1684	1684	0
394	20240416	135200	1684	1684	1684	1684	1684	0
395	20240416	135100	1684	1684	1684	1684	1684	0
396	20240416	135000	1684	1684	1684	1684	1684	0
397	20240416	134900	1684	1684	1684	1684	1684	0
398	20240416	134800	1684	1684	1684	1684	1684	0
399	20240416	134700	1684	1684	1684	1684	1684	0
400	20240416	134600	1684	1684	1684	1684	1684	0
401	20240416	134500	1684	1684	1684	1684	1684	0
402	20240416	134400	1684	1684	1684	1684	1684	0
403	20240416	134300	1684	1684	1684	1684	1684	0
404	20240416	134200	1684	1684	1684	1684	1684	0
405	20240416	134100	1684	1684	1684	1684	1684	0
406	20240416	134000	1684	1684	1684	1684	1684	0
407	20240416	133900	1684	1684	1684	1684	1684	0
408	20240416	133800	1684	1684	1684	1684	1684	0
409	20240416	133700	1684	1684	1684	1684	1684	0
410	20240416	133600	1684	1684	1684	1684	1684	0
411	20240416	133500	1684	1684	1684	1684	1684	0
412	20240416	133400	1684	1684	1684	1684	1684	0
413	20240416	133300	1684	1684	1684	1684	1684	0
414	20240416	133200	1684	1684	1684	1684	1684	0
415	20240416	133100	1684	1684	1684	1684	1684	0
416	20240416	133000	1684	1684	1684	1684	1684	0
417	20240416	132900	1684	1684	1684	1684	1684	0
418	20240416	132800	1684	1684	1684	1684	1684	0
419	20240416	132700	1684	1684	1684	1684	1684	0
420	20240416	132600	1684	1684	1684	1684	1684	0
421	20240416	132500	1684	1684	1684	1684	1684	0
422	20240416	132400	1684	1684	1684	1684	1684	0
423	20240416	132300	1684	1684	1684	1684	1684	0
424	20240416	132200	1684	1684	1684	1684	1684	0
425	20240416	132100	1684	1684	1684	1684	1684	0
426	20240416	132000	1684	1684	1684	1684	1684	0
427	20240416	131900	1684	1684	1684	1684	1684	0
428	20240416	131800	1684	1684	1684	1684	1684	0
429	20240416	131700	1684	1684	1684	1684	1684	0
430	20240416	131600	1684	1684	1684	1684	1684	0
431	20240416	131500	1684	1684	1684	1684	1684	0
432	20240416	131400	1684	1684	1684	1684	1684	0
433	20240416	131300	1684	1684	1684	1684	1684	0
434	20240416	131200	1684	1684	1684	1684	1684	0
435	20240416	131100	1684	1684	1684	1684	1684	0
436	20240416	131000	1684	1684	1684	1684	1684	0
437	20240416	130900	1684	1684	1684	1684	1684	0
438	20240416	130800	1684	1684	1684	1684	1684	0
439	20240416	130700	1684	1684	1684	1684	1684	0
440	20240416	130600	1684	1684	1684	1684	1684	0
441	20240416	130500	1684	1684	1684	1684	1684	0
442	20240416	130400	1684	1684	1684	1684	1684	0
443	20240416	130300	1684	1684	1684	1684	1684	0
444	20240416	130200	1684	1684	1684	1684	1684	0
445	20240416	130100	1684	1684	1684	1684	1684	0
446	20240416	130000	1684	1684	1684	1684	1684	0
447	20240416	125900	1684	1684	1684	1684	1684	0
448	20240416	125800	1684	1684	1684	1684	1684	0
449	20240416	125700	1684	1684	1684	1684	1684	0
450	20240416	125600	1684	1684	1684	1684	1684	0
451	20240416	125500	1684	1684	1684	1684	1684	0
452	20240416	125400	1684	1684	1684	1684	1684	0
453	20240416	125300	1684	1684	1684	1684	1684	0
454	20240416	125200	1684	1684	1684	1684	1684	0
455	20240416	125100	1684	1684	1684	1684	1684	0
456	20240416	125000	1684	1684	1684	1684	1684	0
457	20240416	124900	1684	1684	1684	1684	1684	0
458	20240416	124800	1684	1684	1684	1684	1684	0
459	20240416	124700	1684	1684	1684	1684	1684	0
460	20240416	124600	1684	1684	1684	1684	1684	0
461	20240416	124500	1684	1684	1684	1684	1684	0
462	20240416	124400	1684	1684	1684	1684	1684	0
463	20240416	124300	1684	1684	1684	1684	1684	0
464	20240416	124200	1684	1684	1684	1684	1684	0
465	20240416	124100	1684	1684	1684	1684	1684	0
466	20240416	124000	1684	1684	1684	1684	1684	0
467	20240416	123900	1684	1684	1684	1684	1684	0
468	20240416	123800	1684	1684	1684	1684	1684	0
469	20240416	123700	1684	1684	1684	1684	1684	0
470	20240416	123600	1684	1684	1684	1684	1684	0
471	20240416	123500	1684	1684	1684	1684	1684	0
472	20240416	123400	1684	1684	1684	1684	1684	0
473	20240416	123300	1684	1684	1684	1684	1684	0
474	20240416	123200	1684	1684	1684	1684	1684	0
475	20240416	123100	1684	1684	1684	1684	1684	0
476	20240416	123000	1684	1684	1684	1684	1684	0
477	20240416	122900	1684	1684	1684	1684	1684	0
478	20240416	122800	1684	1684	1684	1684	1684	0
479	20240416	122700	1684	1684	1684	1684	1684	0
480	20240416	122600	1684	1684	1684	1684	1684	0
481	20240416	122500	1684	1684	1684	1684	1684	0
482	20240416	122400	1684	1684	1684	1684	1684	0
483	20240416	122300	1684	1684	1684	1684	1684	0
484	20240416	122200	1684	1684	1684	1684	1684	0
485	20240416	122100	1684	1684	1684	1684	1684	0
486	20240416	122000	1684	1684	1684	1684	1684	0
487	20240416	121900	1684	1684	1684	1684	1684	0
488	20240416	121800	1684	1684	1684	1684	1684	0
489	20240416	121700	1684	1684	1684	1684	1684	0
490	20240416	121600	1684	1684	1684	1684	1684	0
491	20240416	121500	1684	1684	1684	1684	1684	0
492	20240416	121400	1684	1684	1684	1684	1684	0
493	20240416	121300	1684	1684	1684	1684	1684	0
494	20240416	121200	1684	1684	1684	1684	1684	0
495	20240416	121100	1684	1684	1684	1684	1684	0
496	20240416	121000	1684	1684	1684	1684	1684	0
497	20240416	120900	1684	1684	1684	1684	1684	0
498	20240416	120800	1684	1684	1684	1684	1684	0
499	20240416	120700	1684	1684	1684	1684	1684	0
500	20240416	120600	1684	1684	1684	1684	1684	0
501	20240416	120500	1684	1684	1684	1684	1684	0
502	20240416	120400	1684	1684	1684	1684	1684	0
503	20240416	120300	1684	1684	1684	1684	1684	0
504	20240416	120200	1684	1684	1684	1684	1684	0
505	20240416	120100	1684	1684	1684	1684	1684	0
506	20240416	120000	1684	1684	1684	1684	1684	0
507	20240416	115900	1684	1684	1684	1684	1684	0
508	20240416	115800	1684	1684	1684	1684	1684	0
509	20240416	115700	1684	1684	1684	1684	1684	0
510	20240416	115600	1684	1684	1684	1684	1684	0
511	20240416	115500	1684	1684	1684	1684	1684	0
512	20240416	115400	1684	1684	1684	1684	1684	0
513	20240416	115300	1684	1684	1684	1684	1684	0
514	20240416	115200	1684	1684	1684	1684	1684	0
515	20240416	115100	1684	1684	1684	1684	1684	0
516	20240416	115000	1684	1684	1684	1684	1684	0
517	20240416	114900	1684	1684	1684	1684	1684	0
518	20240416	114800	1684	1684	1684	1684	1684	0
519	20240416	114700	1684	1684	1684	1684	1684	0
520	20240416	114600	1684	1684	1684	1684	1684	0
521	20240416	114500	1684	1684	1684	1684	1684	0
522	20240416	114400	1684	1684	1684	1684	1684	0
523	20240416	114300	1684	1684	1684	1684	1684	0
524	20240416	114200	1684	1684	1684	1684	1684	0
525	20240416	114100	1684	1684	1684	1684	1684	0
526	20240416	114000	1684	1684	1684	1684	1684	0
527	20240416	113900	1684	1684	1684	1684	1684	0
528	20240416	113800	1684	1684	1684	1684	1684	0
529	20240416	113700	1684	1684	1684	1684	1684	0
530	20240416	113600	1684	1684	1684	1684	1684	0
531	20240416	113500	1684	1684	1684	1684	1684	0
532	20240416	113400	1684	1684	1684	1684	1684	0
533	20240416	113300	1684	1684	1684	1684	1684	0
534	20240416	113200	1684	1684	1684	1684	1684	0
535	20240416	113100	1684	1684	1684	1684	1684	0
536	20240416	113000	1684	1684	1684	1684	1684	0
537	20240416	112900	1684	1684	1684	1684	1684	0
538	20240416	112800	1684	1684	1684	1684	1684	0
539	20240416	112700	1684	1684	1684	1684	1684	0
540	20240416	112600	1684	1684	1684	1684	1684	0
541	20240416	112500	1684	1684	1684	1684	1684	0
542	20240416	112400	1684	1684	1684	1684	1684	0
543	20240416	112300	1684	1684	1684	1684	1684	0
544	20240416	112200	1684	1684	1684	1684	1684	0
545	20240416	112100	1684	1684	1684	1684	1684	0
546	20240416	112000	1684	1684	1684	1684	1684	0
547	20240416	111900	1684	1684	1684	1684	1684	0
548	20240416	111800	1684	1684	1684	1684	1684	0
549	20240416	111700	1684	1684	1684	1684	1684	0
550	20240416	111600	1684	1684	1684	1684	1684	0
551	20240416	111500	1684	1684	1684	1684	1684	0
552	20240416	111400	1684	1684	1684	1684	1684	0
553	20240416	111300	1684	1684	1684	1684	1684	0
554	20240416	111200	1684	1684	1684	1684	1684	0
555	20240416	111100	1684	1684	1684	1684	1684	0
556	20240416	111000	1684	1684	1684	1684	1684	0
557	20240416	110900	1684	1684	1684	1684	1684	0
558	20240416	110800	1684	1684	1684	1684	1684	0
559	20240416	110700	1684	1684	1684	1684	1684	0
560	20240416	110600	1684	1684	1684	1684	1684	0
561	20240416	110500	1684	1684	1684	1684	1684	0
562	20240416	110400	1684	1684	1684	1684	1684	0
563	20240416	110300	1684	1684	1684	1684	1684	0
564	20240416	110200	1684	1684	1684	1684	1684	0
565	20240416	110100	1684	1684	1684	1684	1684	0
566	20240416	110000	1684	1684	1684	1684	1684	0
567	20240416	105900	1684	1684	1684	1684	1684	0
568	20240416	105800	1684	1684	1684	1684	1684	0
569	20240416	105700	1684	1684	1684	1684	1684	0
570	20240416	105600	1684	1684	1684	1684	1684	0
571	20240416	105500	1684	1684	1684	1684	1684	0
572	20240416	105400	1684	1684	1684	1684	1684	0
573	20240416	105300	1684	1684	1684	1684	1684	0
574	20240416	105200	1684	1684	1684	1684	1684	0
575	20240416	105100	1684	1684	1684	1684	1684	0
576	20240416	105000	1684	1684	1684	1684	1684	0
577	20240416	104900	1684	1684	1684	1684	1684	0
578	20240416	104800	1684	1684	1684	1684	1684	0
579	20240416	104700	1684	1684	1684	1684	1684	0
580	20240416	104600	1684	1684	1684	1684	1684	0
581	20240416	104500	1684	1684	1684	1684	1684	0
582	20240416	104400	1684	1684	1684	1684	1684	0
583	20240416	104300	1684	1684	1684	1684	1684	0
584	20240416	104200	1684	1684	1684	1684	1684	0
585	20240416	104100	1684	1684	1684	1684	1684	0
586	20240416	104000	1684	1684	1684	1684	1684	0
587	20240416	103900	1684	1684	1684	1684	1684	0
588	20240416	103800	1684	1684	1684	1684	1684	0
589	20240416	103700	1684	1684	1684	1684	1684	0
590	20240416	103600	1684	1684	1684	1684	1684	0
591	20240416	103500	1684	1684	1684	1684	1684	0
592	20240416	103400	1684	1684	1684	1684	1684	0
593	20240416	103300	1684	1684	1684	1684	1684	0
594	20240416	103200	1684	1684	1684	1684	1684	0
595	20240416	103100	1684	1684	1684	1684	1684	0
596	20240416	103000	1684	1684	1684	1684	1684	0
597	20240416	102900	1684	1684	1684	1684	1684	0
598	20240416	102800	1684	1684	1684	1684	1684	0
599	20240416	102700	1684	1684	1684	1684	1684	0
600	20240416	102600	1684	1684	1684	1684	1684	0
601	20240416	102500	1684	1684	1684	1684	1684	0
602	20240416	102400	1684	1684	1684	1684	1684	0
603	20240416	102300	1684	1684	1684	1684	1684	0
604	20240416	102200	1684	1684	1684	1684	1684	0
605	20240416	102100	1684	1684	1684	1684	1684	0
606	20240416	102000	1684	1684	1684	1684	1684	0
607	20240416	101900	1684	1684	1684	1684	1684	0
608	20240416	101800	1684	1684	1684	1684	1684	0
609	20240416	101700	1684	1684	1684	1684	1684	0
610	20240416	101600	1684	1684	1684	1684	1684	0
611	20240416	101500	1684	1684	1684	1684	1684	0
612	20240416	101400	1684	1684	1684	1684	1684	0
613	20240416	101300	1684	1684	1684	1684	1684	0
614	20240416	101200	1684	1684	1684	1684	1684	0
615	20240416	101100	1684	1684	1684	1684	1684	0
616	20240416	101000	1684	1684	1684	1684	1684	0
617	20240416	100900	1684	1684	1684	1684	1684	0
618	20240416	100800	1684	1684	1684	1684	1684	0
619	20240416	100700	1684	1684	1684	1684	1684	0
620	20240416	100600	1684	1684	1684	1684	1684	0
621	20240416	100500	1684	1684	1684	1684	1684	0
622	20240416	100400	1684	1684	1684	1684	1684	0
623	20240416	100300	1684	1684	1684	1684	1684	0
624	20240416	100200	1684	1684	1684	1684	1684	0
625	20240416	100100	1684	1684	1684	1684	1684	0
626	20240416	100000	1684	1684	1684	1684	1684	0
627	20240416	095900	1684	1684	1684	1684	1684	0
628	20240416	095800	1684	1684	1684	1684	1684	0
629	20240416	095700	1684	1684	1684	1684	1684	0
630	20240416	095600	1684	1684	1684	1684	1684	0
631	20240416	095500	1684	1684	1684	1684	1684	0
632	20240416	095400	1684	1684	1684	1684	1684	0
633	20240416	095300	1684	1684	1684	1684	1684	0
634	20240416	095200	1684	1684	1684	1684	1684	0
635	20240416	095100	1684	1684	1684	1684	1684	0
636	20240416	095000	1684	1684	1684	1684	1684	0
637	20240416	094900	1684	1684	1684	1684	1684	0
638	20240416	094800	1684	1684	1684	1684	1684	0
639	20240416	094700	1684	1684	1684	1684	1684	0
640	20240416	094600	1684	1684	1684	1684	1684	0
641	20240416	094500	1684	1684	1684	1684	1684	0
642	20240416	094400	1684	1684	1684	1684	1684	0
643	20240416	094300	1684	1684	1684	1684	1684	0
644	20240416	094200	1684	1684	1684	1684	1684	0
645	20240416	094100	1684	1684	1684	1684	1684	0
646	20240416	094000	1684	1684	1684	1684	1684	0
647	20240416	093900	1684	1684	1684	1684	1684	0
648	20240416	093800	1684	1684	1684	1684	1684	0
649	20240416	093700	1684	1684	1684	1684	1684	0
650	20240416	093600	1684	1684	1684	1684	1684	0
651	20240416	093500	1684	1684	1684	1684	1684	0
652	20240416	093400	1684	1684	1684	1684	1684	0
653	20240416	093300	1684	1684	1684	1684	1684	0
654	20240416	093200	1684	1684	1684	1684	1684	0
655	20240416	093100	1684	1684	1684	1684	1684	0
656	20240416	093000	1684	1684	1684	1684	1684	0
657	20240416	092900	1684	1684	1684	1684	1684	0
658	20240416	092800	1684	1684	1684	1684	1684	0
659	20240416	092700	1684	1684	1684	1684	1684	0
660	20240416	092600	1684	1684	1684	1684	1684	0
661	20240416	092500	1684	1684	1684	1684	1684	0
662	20240416	092400	1684	1684	1684	1684	1684	0
663	20240416	092300	1684	1684	1684	1684	1684	0
664	20240416	092200	1684	1684	1684	1684	1684	0
665	20240416	092100	1684	1684	1684	1684	1684	0
666	20240416	092000	1684	1684	1684	1684	1684	0
667	20240416	091900	1684	1684	1684	1684	1684	0
668	20240416	091800	1684	1684	1684	1684	1684	0
669	20240416	091700	1684	1684	1684	1684	1684	0
670	20240416	091600	1684	1684	1684	1684	1684	0
671	20240416	091500	1684	1684	1684	1684	1684	0
672	20240416	091400	1684	1684	1684	1684	1684	0
673	20240416	091300	1684	1684	1684	1684	1684	0
674	20240416	091200	1684	1684	1684	1684	1684	0
675	20240416	091100	1684	1684	1684	1684	1684	0
676	20240416	091000	1684	1684	1684	1684	1684	0
677	20240416	090900	1684	1684	1684	1684	1684	0
678	20240416	090800	1684	1684	1684	1684	1684	0
679	20240416	090700	1684	1684	1684	1684	1684	0
680	20240416	090600	1684	1684	1684	1684	1684	0
681	20240416	090500	1684	1684	1684	1684	1684	0
682	20240416	090400	1684	1684	1684	1684	1684	0
683	20240416	090300	1684	1684	1684	1684	1684	0
684	20240416	090200	1684	1684	1684	1684	1684	0
685	20240416	090100	1684	1684	1684	1684	1684	0
686	20240416	090000	1684	1684	1684	1684	1684	1