KissMeData/217950/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202000	1044350	29800	29800	29800	29800	1
3	20240417	201900	1044350	29800	29800	29800	29800	0
4	20240417	201800	1044350	29800	29800	29800	29800	0
5	20240417	201700	1044350	29800	29800	29800	29800	0
6	20240417	201600	1044350	29800	29800	29800	29800	0
7	20240417	201500	1044350	29800	29800	29800	29800	0
8	20240417	201400	1044350	29800	29800	29800	29800	0
9	20240417	201300	1044350	29800	29800	29800	29800	0
10	20240417	201200	1044350	29800	29800	29800	29800	0
11	20240417	201100	1044350	29800	29800	29800	29800	0
12	20240417	201000	1044350	29800	29800	29800	29800	0
13	20240417	200900	1044350	29800	29800	29800	29800	0
14	20240417	200800	1044350	29800	29800	29800	29800	0
15	20240417	200700	1044350	29800	29800	29800	29800	0
16	20240417	200600	1044350	29800	29800	29800	29800	0
17	20240417	200500	1044350	29800	29800	29800	29800	0
18	20240417	200400	1044350	29800	29800	29800	29800	0
19	20240417	200300	1044350	29800	29800	29800	29800	0
20	20240417	200200	1044350	29800	29800	29800	29800	0
21	20240417	200100	1044350	29800	29800	29800	29800	0
22	20240417	200000	1044350	29800	29800	29800	29800	0
23	20240417	195900	1044350	29800	29800	29800	29800	0
24	20240417	195800	1044350	29800	29800	29800	29800	0
25	20240417	195700	1044350	29800	29800	29800	29800	0
26	20240417	195600	1044350	29800	29800	29800	29800	0
27	20240417	195500	1044350	29800	29800	29800	29800	0
28	20240417	195400	1044350	29800	29800	29800	29800	0
29	20240417	195300	1044350	29800	29800	29800	29800	0
30	20240417	195200	1044350	29800	29800	29800	29800	0
31	20240417	195100	1044350	29800	29800	29800	29800	0
32	20240417	195000	1044350	29800	29800	29800	29800	1
33	20240417	194900	1044350	29800	29800	29800	29800	0
34	20240417	194800	1044350	29800	29800	29800	29800	0
35	20240417	194700	1044350	29800	29800	29800	29800	0
36	20240417	194600	1044350	29800	29800	29800	29800	0
37	20240417	194500	1044350	29800	29800	29800	29800	0
38	20240417	194400	1044350	29800	29800	29800	29800	0
39	20240417	194300	1044350	29800	29800	29800	29800	0
40	20240417	194200	1044350	29800	29800	29800	29800	0
41	20240417	194100	1044350	29800	29800	29800	29800	0
42	20240417	194000	1044350	29800	29800	29800	29800	0
43	20240417	193900	1044350	29800	29800	29800	29800	0
44	20240417	193800	1044350	29800	29800	29800	29800	0
45	20240417	193700	1044350	29800	29800	29800	29800	0
46	20240417	193600	1044350	29800	29800	29800	29800	0
47	20240417	193500	1044350	29800	29800	29800	29800	0
48	20240417	193400	1044350	29800	29800	29800	29800	0
49	20240417	193300	1044350	29800	29800	29800	29800	0
50	20240417	193200	1044350	29800	29800	29800	29800	0
51	20240417	193100	1044350	29800	29800	29800	29800	0
52	20240417	193000	1044350	29800	29800	29800	29800	0
53	20240417	192900	1044350	29800	29800	29800	29800	0
54	20240417	192800	1044350	29800	29800	29800	29800	0
55	20240417	192700	1044350	29800	29800	29800	29800	0
56	20240417	192600	1044350	29800	29800	29800	29800	0
57	20240417	192500	1044350	29800	29800	29800	29800	0
58	20240417	192400	1044350	29800	29800	29800	29800	0
59	20240417	192300	1044350	29800	29800	29800	29800	0
60	20240417	192200	1044350	29800	29800	29800	29800	0
61	20240417	192100	1044350	29800	29800	29800	29800	0
62	20240417	192000	1044350	29800	29800	29800	29800	1
63	20240417	191900	1044350	29800	29800	29800	29800	0
64	20240417	191800	1044350	29800	29800	29800	29800	0
65	20240417	191700	1044350	29800	29800	29800	29800	0
66	20240417	191600	1044350	29800	29800	29800	29800	0
67	20240417	191500	1044350	29800	29800	29800	29800	0
68	20240417	191400	1044350	29800	29800	29800	29800	0
69	20240417	191300	1044350	29800	29800	29800	29800	0
70	20240417	191200	1044350	29800	29800	29800	29800	0
71	20240417	191100	1044350	29800	29800	29800	29800	0
72	20240417	191000	1044350	29800	29800	29800	29800	0
73	20240417	190900	1044350	29800	29800	29800	29800	0
74	20240417	190800	1044350	29800	29800	29800	29800	0
75	20240417	190700	1044350	29800	29800	29800	29800	0
76	20240417	190600	1044350	29800	29800	29800	29800	0
77	20240417	190500	1044350	29800	29800	29800	29800	0
78	20240417	190400	1044350	29800	29800	29800	29800	0
79	20240417	190300	1044350	29800	29800	29800	29800	0
80	20240417	190200	1044350	29800	29800	29800	29800	0
81	20240417	190100	1044350	29800	29800	29800	29800	0
82	20240417	190000	1044350	29800	29800	29800	29800	0
83	20240417	185900	1044350	29800	29800	29800	29800	0
84	20240417	185800	1044350	29800	29800	29800	29800	0
85	20240417	185700	1044350	29800	29800	29800	29800	0
86	20240417	185600	1044350	29800	29800	29800	29800	0
87	20240417	185500	1044350	29800	29800	29800	29800	0
88	20240417	185400	1044350	29800	29800	29800	29800	0
89	20240417	185300	1044350	29800	29800	29800	29800	0
90	20240417	185200	1044350	29800	29800	29800	29800	0
91	20240417	185100	1044350	29800	29800	29800	29800	0
92	20240417	185000	1044350	29800	29800	29800	29800	1
93	20240417	184900	1044350	29800	29800	29800	29800	0
94	20240417	184800	1044350	29800	29800	29800	29800	0
95	20240417	184700	1044350	29800	29800	29800	29800	0
96	20240417	184600	1044350	29800	29800	29800	29800	0
97	20240417	184500	1044350	29800	29800	29800	29800	0
98	20240417	184400	1044350	29800	29800	29800	29800	0
99	20240417	184300	1044350	29800	29800	29800	29800	0
100	20240417	184200	1044350	29800	29800	29800	29800	0
101	20240417	184100	1044350	29800	29800	29800	29800	0
102	20240417	184000	1044350	29800	29800	29800	29800	0
103	20240417	183900	1044350	29800	29800	29800	29800	0
104	20240417	183800	1044350	29800	29800	29800	29800	0
105	20240417	183700	1044350	29800	29800	29800	29800	0
106	20240417	183600	1044350	29800	29800	29800	29800	0
107	20240417	183500	1044350	29800	29800	29800	29800	0
108	20240417	183400	1044350	29800	29800	29800	29800	0
109	20240417	183300	1044350	29800	29800	29800	29800	0
110	20240417	183200	1044350	29800	29800	29800	29800	0
111	20240417	183100	1044350	29800	29800	29800	29800	0
112	20240417	183000	1044350	29800	29800	29800	29800	0
113	20240417	182900	1044350	29800	29800	29800	29800	0
114	20240417	182800	1044350	29800	29800	29800	29800	0
115	20240417	182700	1044350	29800	29800	29800	29800	0
116	20240417	182600	1044350	29800	29800	29800	29800	0
117	20240417	182500	1044350	29800	29800	29800	29800	0
118	20240417	182400	1044350	29800	29800	29800	29800	0
119	20240417	182300	1044350	29800	29800	29800	29800	0
120	20240417	182200	1044350	29800	29800	29800	29800	0
121	20240417	182100	1044350	29800	29800	29800	29800	0
122	20240417	182000	1044350	29800	29800	29800	29800	1
123	20240417	181900	1044350	29800	29800	29800	29800	0
124	20240417	181800	1044350	29800	29800	29800	29800	0
125	20240417	181700	1044350	29800	29800	29800	29800	0
126	20240417	181600	1044350	29800	29800	29800	29800	0
127	20240417	181500	1044350	29800	29800	29800	29800	0
128	20240417	181400	1044350	29800	29800	29800	29800	0
129	20240417	181300	1044350	29800	29800	29800	29800	0
130	20240417	181200	1044350	29800	29800	29800	29800	0
131	20240417	181100	1044350	29800	29800	29800	29800	0
132	20240417	181000	1044350	29800	29800	29800	29800	0
133	20240417	180900	1044350	29800	29800	29800	29800	0
134	20240417	180800	1044350	29800	29800	29800	29800	0
135	20240417	180700	1044350	29800	29800	29800	29800	0
136	20240417	180600	1044350	29800	29800	29800	29800	0
137	20240417	180500	1044350	29800	29800	29800	29800	0
138	20240417	180400	1044350	29800	29800	29800	29800	0
139	20240417	180300	1044350	29800	29800	29800	29800	0
140	20240417	180200	1044350	29800	29800	29800	29800	0
141	20240417	180100	1044350	29800	29800	29800	29800	0
142	20240417	180000	1044350	29800	29800	29800	29800	0
143	20240417	175900	1044350	29800	29800	29800	29800	0
144	20240417	175800	1044350	29800	29800	29800	29800	0
145	20240417	175700	1044350	29800	29800	29800	29800	0
146	20240417	175600	1044350	29800	29800	29800	29800	0
147	20240417	175500	1044350	29800	29800	29800	29800	0
148	20240417	175400	1044350	29800	29800	29800	29800	0
149	20240417	175300	1044350	29800	29800	29800	29800	0
150	20240417	175200	1044350	29800	29800	29800	29800	0
151	20240417	175100	1044350	29800	29800	29800	29800	0
152	20240417	175000	1044350	29800	29800	29800	29800	1
153	20240417	174900	1044350	29800	29800	29800	29800	0
154	20240417	174800	1044350	29800	29800	29800	29800	0
155	20240417	174700	1044350	29800	29800	29800	29800	0
156	20240417	174600	1044350	29800	29800	29800	29800	0
157	20240417	174500	1044350	29800	29800	29800	29800	0
158	20240417	174400	1044350	29800	29800	29800	29800	0
159	20240417	174300	1044350	29800	29800	29800	29800	0
160	20240417	174200	1044350	29800	29800	29800	29800	0
161	20240417	174100	1044350	29800	29800	29800	29800	0
162	20240417	174000	1044350	29800	29800	29800	29800	0
163	20240417	173900	1044350	29800	29800	29800	29800	0
164	20240417	173800	1044350	29800	29800	29800	29800	0
165	20240417	173700	1044350	29800	29800	29800	29800	0
166	20240417	173600	1044350	29800	29800	29800	29800	0
167	20240417	173500	1044350	29800	29800	29800	29800	0
168	20240417	173400	1044350	29800	29800	29800	29800	0
169	20240417	173300	1044350	29800	29800	29800	29800	0
170	20240417	173200	1044350	29800	29800	29800	29800	0
171	20240417	173100	1044350	29800	29800	29800	29800	0
172	20240417	173000	1044350	29800	29800	29800	29800	0
173	20240417	172900	1044350	29800	29800	29800	29800	0
174	20240417	172800	1044350	29800	29800	29800	29800	0
175	20240417	172700	1044350	29800	29800	29800	29800	0
176	20240417	172600	1044350	29800	29800	29800	29800	0
177	20240417	172500	1044350	29800	29800	29800	29800	0
178	20240417	172400	1044350	29800	29800	29800	29800	0
179	20240417	172300	1044350	29800	29800	29800	29800	0
180	20240417	172200	1044350	29800	29800	29800	29800	0
181	20240417	172100	1044350	29800	29800	29800	29800	0
182	20240417	172000	1044350	29800	29800	29800	29800	1
183	20240417	171900	1044350	29800	29800	29800	29800	0
184	20240417	171800	1044350	29800	29800	29800	29800	0
185	20240417	171700	1044350	29800	29800	29800	29800	0
186	20240417	171600	1044350	29800	29800	29800	29800	0
187	20240417	171500	1044350	29800	29800	29800	29800	0
188	20240417	171400	1044350	29800	29800	29800	29800	0
189	20240417	171300	1044350	29800	29800	29800	29800	0
190	20240417	171200	1044350	29800	29800	29800	29800	0
191	20240417	171100	1044350	29800	29800	29800	29800	0
192	20240417	171000	1044350	29800	29800	29800	29800	0
193	20240417	170900	1044350	29800	29800	29800	29800	0
194	20240417	170800	1044350	29800	29800	29800	29800	0
195	20240417	170700	1044350	29800	29800	29800	29800	0
196	20240417	170600	1044350	29800	29800	29800	29800	0
197	20240417	170500	1044350	29800	29800	29800	29800	0
198	20240417	170400	1044350	29800	29800	29800	29800	0
199	20240417	170300	1044350	29800	29800	29800	29800	0
200	20240417	170200	1044350	29800	29800	29800	29800	0
201	20240417	170100	1044350	29800	29800	29800	29800	0
202	20240417	170000	1044350	29800	29800	29800	29800	0
203	20240417	165900	1044350	29800	29800	29800	29800	0
204	20240417	165800	1044350	29800	29800	29800	29800	0
205	20240417	165700	1044350	29800	29800	29800	29800	0
206	20240417	165600	1044350	29800	29800	29800	29800	0
207	20240417	165500	1044350	29800	29800	29800	29800	0
208	20240417	165400	1044350	29800	29800	29800	29800	0
209	20240417	165300	1044350	29800	29800	29800	29800	0
210	20240417	165200	1044350	29800	29800	29800	29800	0
211	20240417	165100	1044350	29800	29800	29800	29800	0
212	20240417	165000	1044350	29800	29800	29800	29800	1
213	20240417	164900	1044350	29800	29800	29800	29800	0
214	20240417	164800	1044350	29800	29800	29800	29800	0
215	20240417	164700	1044350	29800	29800	29800	29800	0
216	20240417	164600	1044350	29800	29800	29800	29800	0
217	20240417	164500	1044350	29800	29800	29800	29800	0
218	20240417	164400	1044350	29800	29800	29800	29800	0
219	20240417	164300	1044350	29800	29800	29800	29800	0
220	20240417	164200	1044350	29800	29800	29800	29800	0
221	20240417	164100	1044350	29800	29800	29800	29800	0
222	20240417	164000	1044350	29800	29800	29800	29800	0
223	20240417	163900	1044350	29800	29800	29800	29800	0
224	20240417	163800	1044350	29800	29800	29800	29800	0
225	20240417	163700	1044350	29800	29800	29800	29800	0
226	20240417	163600	1044350	29800	29800	29800	29800	0
227	20240417	163500	1044350	29800	29800	29800	29800	0
228	20240417	163400	1044350	29800	29800	29800	29800	0
229	20240417	163300	1044350	29800	29800	29800	29800	0
230	20240417	163200	1044350	29800	29800	29800	29800	0
231	20240417	163100	1044350	29800	29800	29800	29800	0
232	20240417	163000	1044350	29800	29800	29800	29800	0
233	20240417	162900	1044350	29800	29800	29800	29800	0
234	20240417	162800	1044350	29800	29800	29800	29800	0
235	20240417	162700	1044350	29800	29800	29800	29800	0
236	20240417	162600	1044350	29800	29800	29800	29800	0
237	20240417	162500	1044350	29800	29800	29800	29800	0
238	20240417	162400	1044350	29800	29800	29800	29800	0
239	20240417	162300	1044350	29800	29800	29800	29800	0
240	20240417	162200	1044350	29800	29800	29800	29800	0
241	20240417	162100	1044350	29800	29800	29800	29800	0
242	20240417	162000	1044350	29800	29800	29800	29800	1
243	20240417	161900	1044350	29800	29800	29800	29800	0
244	20240417	161800	1044350	29800	29800	29800	29800	0
245	20240417	161700	1044350	29800	29800	29800	29800	0
246	20240417	161600	1044350	29800	29800	29800	29800	0
247	20240417	161500	1044350	29800	29800	29800	29800	0
248	20240417	161400	1044350	29800	29800	29800	29800	0
249	20240417	161300	1044350	29800	29800	29800	29800	0
250	20240417	161200	1044350	29800	29800	29800	29800	0
251	20240417	161100	1044350	29800	29800	29800	29800	0
252	20240417	161000	1044350	29800	29800	29800	29800	0
253	20240417	160900	1044350	29800	29800	29800	29800	0
254	20240417	160800	1044350	29800	29800	29800	29800	0
255	20240417	160700	1044350	29800	29800	29800	29800	0
256	20240417	160600	1044350	29800	29800	29800	29800	0
257	20240417	160500	1044350	29800	29800	29800	29800	0
258	20240417	160400	1044350	29800	29800	29800	29800	0
259	20240417	160300	1044350	29800	29800	29800	29800	0
260	20240417	160200	1044350	29800	29800	29800	29800	0
261	20240417	160100	1044350	29800	29800	29800	29800	0
262	20240417	160000	1044350	29800	29800	29800	29800	0
263	20240417	155900	1044350	29800	29800	29800	29800	0
264	20240417	155800	1044350	29800	29800	29800	29800	0
265	20240417	155700	1044350	29800	29800	29800	29800	0
266	20240417	155600	1044350	29800	29800	29800	29800	0
267	20240417	155500	1044350	29800	29800	29800	29800	0
268	20240417	155400	1044350	29800	29800	29800	29800	0
269	20240417	155300	1044350	29800	29800	29800	29800	0
270	20240417	155200	1044350	29800	29800	29800	29800	0
271	20240417	155100	1044350	29800	29800	29800	29800	0
272	20240417	155000	1044350	29800	29800	29800	29800	1
273	20240417	154900	1044350	29800	29800	29800	29800	0
274	20240417	154800	1044350	29800	29800	29800	29800	0
275	20240417	154700	1044350	29800	29800	29800	29800	0
276	20240417	154600	1044350	29800	29800	29800	29800	0
277	20240417	154500	1044350	29800	29800	29800	29800	0
278	20240417	154400	1044350	29800	29800	29800	29800	0
279	20240417	154300	1044350	29800	29800	29800	29800	0
280	20240417	154200	1044350	29800	29800	29800	29800	0
281	20240417	154100	1044350	29800	29800	29800	29800	0
282	20240417	154000	1044350	29800	29800	29800	29800	0
283	20240417	153900	1044350	29800	29800	29800	29800	0
284	20240417	153800	1044350	29800	29800	29800	29800	0
285	20240417	153700	1044350	29800	29800	29800	29800	0
286	20240417	153600	1044350	29800	29800	29800	29800	0
287	20240417	153500	1044350	29800	29800	29800	29800	0
288	20240417	153400	1044350	29800	29800	29800	29800	0
289	20240417	153300	1044350	29800	29800	29800	29800	0
290	20240417	153200	1044350	29800	29800	29800	29800	0
291	20240417	153100	1044350	29800	29800	29800	29800	0
292	20240417	153000	1044350	29800	29800	29800	29800	0
293	20240417	152900	1044350	29800	29800	29800	29800	0
294	20240417	152800	1044350	29800	29800	29800	29800	0
295	20240417	152700	1044350	29800	29800	29800	29800	0
296	20240417	152600	1044350	29800	29800	29800	29800	0
297	20240417	152500	1044350	29800	29800	29800	29800	0
298	20240417	152400	1044350	29800	29800	29800	29800	0
299	20240417	152300	1044350	29800	29800	29800	29800	0
300	20240417	152200	1044350	29800	29800	29800	29800	0
301	20240417	152100	1044350	29800	29800	29800	29800	0
302	20240417	152000	1044350	29800	29800	29800	29800	0
303	20240417	151900	1044350	29800	29800	29800	29800	0
304	20240417	151800	1044350	29800	29800	29800	29800	0
305	20240417	151700	1044350	29800	29800	29800	29800	0
306	20240417	151600	1044350	29800	29800	29800	29800	0
307	20240417	151500	1044350	29800	29800	29800	29800	0
308	20240417	151400	1044350	29800	29800	29800	29800	0
309	20240417	151300	1044350	29800	29800	29800	29800	0
310	20240417	151200	1044350	29800	29800	29800	29800	0
311	20240417	151100	1044350	29800	29800	29800	29800	0
312	20240417	151000	1044350	29800	29800	29800	29800	0
313	20240417	150900	1044350	29800	29800	29800	29800	1
314	20240417	150800	1014550	29800	29800	29800	29800	0
315	20240417	150700	1014550	29800	29800	29800	29800	0
316	20240417	150600	1014550	29800	29800	29800	29800	0
317	20240417	150500	1014550	29800	29800	29800	29800	0
318	20240417	150400	1014550	29800	29800	29800	29800	0
319	20240417	150300	1014550	29800	29800	29800	29800	0
320	20240417	150200	1014550	29800	29800	29800	29800	0
321	20240417	150100	1014550	29800	29800	29800	29800	0
322	20240417	150000	1014550	29800	29800	29800	29800	0
323	20240417	145900	1014550	29800	29800	29800	29800	0
324	20240417	145800	1014550	29800	29800	29800	29800	0
325	20240417	145700	1014550	29800	29800	29800	29800	0
326	20240417	145600	1014550	29800	29800	29800	29800	0
327	20240417	145500	1014550	29800	29800	29800	29800	0
328	20240417	145400	1014550	29800	29800	29800	29800	0
329	20240417	145300	1014550	29800	29800	29800	29800	0
330	20240417	145200	1014550	29800	29800	29800	29800	0
331	20240417	145100	1014550	29800	29800	29800	29800	0
332	20240417	145000	1014550	29800	29800	29800	29800	0
333	20240417	144900	1014550	29800	29800	29800	29800	0
334	20240417	144800	1014550	29800	29800	29800	29800	0
335	20240417	144700	1014550	29800	29800	29800	29800	0
336	20240417	144600	1014550	29800	29800	29800	29800	0
337	20240417	144500	1014550	29800	29800	29800	29800	0
338	20240417	144400	1014550	29800	29800	29800	29800	0
339	20240417	144300	1014550	29800	29800	29800	29800	0
340	20240417	144200	1014550	29800	29800	29800	29800	0
341	20240417	144100	1014550	29800	29800	29800	29800	0
342	20240417	144000	1014550	29800	29800	29800	29800	0
343	20240417	143900	1014550	29800	29800	29800	29800	0
344	20240417	143800	1014550	29800	29800	29800	29800	0
345	20240417	143700	1014550	29800	29800	29800	29800	0
346	20240417	143600	1014550	29800	29800	29800	29800	0
347	20240417	143500	1014550	29800	29800	29800	29800	0
348	20240417	143400	1014550	29800	29800	29800	29800	0
349	20240417	143300	1014550	29800	29800	29800	29800	0
350	20240417	143200	1014550	29800	29800	29800	29800	0
351	20240417	143100	1014550	29800	29800	29800	29800	0
352	20240417	143000	1014550	29800	29800	29800	29800	0
353	20240417	142900	1014550	29800	29800	29800	29800	0
354	20240417	142800	1014550	29800	29800	29800	29800	0
355	20240417	142700	1014550	29800	29800	29800	29800	0
356	20240417	142600	1014550	29800	29800	29800	29800	0
357	20240417	142500	1014550	29800	29800	29800	29800	0
358	20240417	142400	1014550	29800	29800	29800	29800	0
359	20240417	142300	1014550	29800	29800	29800	29800	0
360	20240417	142200	1014550	29800	29800	29800	29800	0
361	20240417	142100	1014550	29800	29800	29800	29800	0
362	20240417	142000	1014550	29800	29800	29800	29800	0
363	20240417	141900	1014550	29800	29800	29800	29800	0
364	20240417	141800	1014550	29800	29800	29800	29800	0
365	20240417	141700	1014550	29800	29800	29800	29800	0
366	20240417	141600	1014550	29800	29800	29800	29800	0
367	20240417	141500	1014550	29800	29800	29800	29800	0
368	20240417	141400	1014550	29800	29800	29800	29800	0
369	20240417	141300	1014550	29800	29800	29800	29800	0
370	20240417	141200	1014550	29800	29800	29800	29800	0
371	20240417	141100	1014550	29800	29800	29800	29800	0
372	20240417	141000	1014550	29800	29800	29800	29800	0
373	20240417	140900	1014550	29800	29800	29800	29800	0
374	20240417	140800	1014550	29800	29800	29800	29800	0
375	20240417	140700	1014550	29800	29800	29800	29800	0
376	20240417	140600	1014550	29800	29800	29800	29800	0
377	20240417	140500	1014550	29800	29800	29800	29800	0
378	20240417	140400	1014550	29800	29800	29800	29800	0
379	20240417	140300	1014550	29800	29800	29800	29800	0
380	20240417	140200	1014550	29800	29800	29800	29800	0
381	20240417	140100	1014550	29800	29800	29800	29800	0
382	20240417	140000	1014550	29800	29800	29800	29800	0
383	20240417	135900	1014550	29800	29800	29800	29800	0
384	20240417	135800	1014550	29800	29800	29800	29800	0
385	20240417	135700	1014550	29800	29800	29800	29800	0
386	20240417	135600	1014550	29800	29800	29800	29800	0
387	20240417	135500	1014550	29800	29800	29800	29800	0
388	20240417	135400	1014550	29800	29800	29800	29800	0
389	20240417	135300	1014550	29800	29800	29800	29800	0
390	20240417	135200	1014550	29800	29800	29800	29800	0
391	20240417	135100	1014550	29800	29800	29800	29800	0
392	20240417	135000	1014550	29800	29800	29800	29800	0
393	20240417	134900	1014550	29800	29800	29800	29800	0
394	20240417	134800	1014550	29800	29850	29850	29800	4
395	20240417	134700	895300	29800	29800	29800	29800	0
396	20240417	134600	895300	29800	29800	29800	29800	0
397	20240417	134500	895300	29800	29800	29800	29800	0
398	20240417	134400	895300	29800	29800	29800	29800	0
399	20240417	134300	895300	29800	29800	29800	29800	0
400	20240417	134200	895300	29800	29800	29800	29800	0
401	20240417	134100	895300	29800	29800	29800	29800	0
402	20240417	134000	895300	29800	29800	29800	29800	0
403	20240417	133900	895300	29800	29800	29800	29800	0
404	20240417	133800	895300	29800	29800	29800	29800	0
405	20240417	133700	895300	29800	29800	29800	29800	0
406	20240417	133600	895300	29800	29800	29800	29800	0
407	20240417	133500	895300	29800	29800	29800	29800	0
408	20240417	133400	895300	29800	29800	29800	29800	0
409	20240417	133300	895300	29800	29800	29800	29800	0
410	20240417	133200	895300	29800	29800	29800	29800	0
411	20240417	133100	895300	29800	29800	29800	29800	0
412	20240417	133000	895300	29800	29800	29800	29800	0
413	20240417	132900	895300	29800	29800	29800	29800	0
414	20240417	132800	895300	29800	29800	29800	29800	0
415	20240417	132700	895300	29800	29800	29800	29800	0
416	20240417	132600	895300	29800	29800	29800	29800	0
417	20240417	132500	895300	29800	29800	29800	29800	0
418	20240417	132400	895300	29800	29800	29800	29800	0
419	20240417	132300	895300	29800	29800	29800	29800	0
420	20240417	132200	895300	29800	29800	29800	29800	0
421	20240417	132100	895300	29800	29800	29800	29800	0
422	20240417	132000	895300	29800	29800	29800	29800	0
423	20240417	131900	895300	29800	29800	29800	29800	0
424	20240417	131800	895300	29800	29800	29800	29800	0
425	20240417	131700	895300	29800	29800	29800	29800	0
426	20240417	131600	895300	29800	29800	29800	29800	0
427	20240417	131500	895300	29800	29800	29800	29800	0
428	20240417	131400	895300	29800	29800	29800	29800	0
429	20240417	131300	895300	29800	29800	29800	29800	0
430	20240417	131200	895300	29800	29800	29800	29800	0
431	20240417	131100	895300	29800	29800	29800	29800	0
432	20240417	131000	895300	29800	29800	29800	29800	0
433	20240417	130900	895300	29800	29800	29800	29800	0
434	20240417	130800	895300	29800	29800	29800	29800	0
435	20240417	130700	895300	29800	29800	29800	29800	0
436	20240417	130600	895300	29800	29800	29800	29800	0
437	20240417	130500	895300	29800	29800	29800	29800	0
438	20240417	130400	895300	29800	29800	29800	29800	0
439	20240417	130300	895300	29800	29800	29800	29800	0
440	20240417	130200	895300	29800	29800	29800	29800	0
441	20240417	130100	895300	29800	29800	29800	29800	0
442	20240417	130000	895300	29800	29800	29800	29800	0
443	20240417	125900	895300	29800	29800	29800	29800	0
444	20240417	125800	895300	29800	29800	29800	29800	0
445	20240417	125700	895300	29800	29800	29800	29800	0
446	20240417	125600	895300	29800	29800	29800	29800	0
447	20240417	125500	895300	29800	29800	29800	29800	0
448	20240417	125400	895300	29800	29800	29800	29800	0
449	20240417	125300	895300	29800	29800	29800	29800	0
450	20240417	125200	895300	29800	29800	29800	29800	0
451	20240417	125100	895300	29800	29800	29800	29800	0
452	20240417	125000	895300	29800	29800	29800	29800	0
453	20240417	124900	895300	29800	29800	29800	29800	0
454	20240417	124800	895300	29800	29800	29800	29800	0
455	20240417	124700	895300	29800	29800	29800	29800	0
456	20240417	124600	895300	29800	29800	29800	29800	0
457	20240417	124500	895300	29800	29800	29800	29800	0
458	20240417	124400	895300	29800	29800	29800	29800	0
459	20240417	124300	895300	29800	29800	29800	29800	0
460	20240417	124200	895300	29800	29800	29800	29800	0
461	20240417	124100	895300	29800	29800	29800	29800	0
462	20240417	124000	895300	29800	29800	29800	29800	0
463	20240417	123900	895300	29800	29800	29800	29800	0
464	20240417	123800	895300	29800	29800	29800	29800	0
465	20240417	123700	895300	29800	29800	29800	29800	0
466	20240417	123600	895300	29800	29800	29800	29800	0
467	20240417	123500	895300	29800	29800	29800	29800	0
468	20240417	123400	895300	29800	29800	29800	29800	0
469	20240417	123300	895300	29800	29800	29800	29800	0
470	20240417	123200	895300	29800	29800	29800	29800	0
471	20240417	123100	895300	29800	29800	29800	29800	0
472	20240417	123000	895300	29800	29800	29800	29800	0
473	20240417	122900	895300	29800	29800	29800	29800	0
474	20240417	122800	895300	29800	29800	29800	29800	0
475	20240417	122700	895300	29800	29800	29800	29800	0
476	20240417	122600	895300	29800	29800	29800	29800	0
477	20240417	122500	895300	29800	29800	29800	29800	0
478	20240417	122400	895300	29800	29800	29800	29800	0
479	20240417	122300	895300	29800	29800	29800	29800	0
480	20240417	122200	895300	29800	29800	29800	29800	0
481	20240417	122100	895300	29800	29800	29800	29800	0
482	20240417	122000	895300	29800	29800	29800	29800	6
483	20240417	121900	716500	29950	29950	29950	29950	0
484	20240417	121800	716500	29950	29950	29950	29950	0
485	20240417	121700	716500	29950	29950	29950	29950	0
486	20240417	121600	716500	29950	29950	29950	29950	0
487	20240417	121500	716500	29950	29950	29950	29950	0
488	20240417	121400	716500	29950	29850	29950	29850	5
489	20240417	121300	567100	29850	29850	29850	29850	0
490	20240417	121200	567100	29850	29850	29850	29850	0
491	20240417	121100	567100	29850	29850	29850	29850	0
492	20240417	121000	567100	29850	29850	29850	29850	0
493	20240417	120900	567100	29850	29850	29850	29850	0
494	20240417	120800	567100	29850	29850	29850	29850	0
495	20240417	120700	567100	29850	29850	29850	29850	0
496	20240417	120600	567100	29850	29850	29850	29850	0
497	20240417	120500	567100	29850	29850	29850	29850	0
498	20240417	120400	567100	29850	29850	29850	29850	15
499	20240417	120300	119350	29850	29850	29850	29850	3
500	20240417	120200	29800	29800	29800	29800	29800	1
501	20240417	120100	0	29850	29850	29850	29850	0
502	20240417	120000	0	29850	29850	29850	29850	0
503	20240417	115900	0	29850	29850	29850	29850	0
504	20240417	115800	0	29850	29850	29850	29850	0
505	20240417	115700	0	29850	29850	29850	29850	0
506	20240417	115600	0	29850	29850	29850	29850	0
507	20240417	115500	0	29850	29850	29850	29850	0
508	20240417	115400	0	29850	29850	29850	29850	0
509	20240417	115300	0	29850	29850	29850	29850	0
510	20240417	115200	0	29850	29850	29850	29850	0
511	20240417	115100	0	29850	29850	29850	29850	0
512	20240417	115000	0	29850	29850	29850	29850	0
513	20240417	114900	0	29850	29850	29850	29850	0
514	20240417	114800	0	29850	29850	29850	29850	0
515	20240417	114700	0	29850	29850	29850	29850	0
516	20240417	114600	0	29850	29850	29850	29850	0
517	20240417	114500	0	29850	29850	29850	29850	0
518	20240417	114400	0	29850	29850	29850	29850	0
519	20240417	114300	0	29850	29850	29850	29850	0
520	20240417	114200	0	29850	29850	29850	29850	0
521	20240417	114100	0	29850	29850	29850	29850	0
522	20240417	114000	0	29850	29850	29850	29850	0
523	20240417	113900	0	29850	29850	29850	29850	0
524	20240417	113800	0	29850	29850	29850	29850	0
525	20240417	113700	0	29850	29850	29850	29850	0
526	20240417	113600	0	29850	29850	29850	29850	0
527	20240417	113500	0	29850	29850	29850	29850	0
528	20240417	113400	0	29850	29850	29850	29850	0
529	20240417	113300	0	29850	29850	29850	29850	0
530	20240417	113200	0	29850	29850	29850	29850	0
531	20240417	113100	0	29850	29850	29850	29850	0
532	20240417	113000	0	29850	29850	29850	29850	0
533	20240417	112900	0	29850	29850	29850	29850	0
534	20240417	112800	0	29850	29850	29850	29850	0
535	20240417	112700	0	29850	29850	29850	29850	0
536	20240417	112600	0	29850	29850	29850	29850	0
537	20240417	112500	0	29850	29850	29850	29850	0
538	20240417	112400	0	29850	29850	29850	29850	0
539	20240417	112300	0	29850	29850	29850	29850	0
540	20240417	112200	0	29850	29850	29850	29850	0
541	20240417	112100	0	29850	29850	29850	29850	0
542	20240417	112000	0	29850	29850	29850	29850	0
543	20240417	111900	0	29850	29850	29850	29850	0
544	20240417	111800	0	29850	29850	29850	29850	0
545	20240417	111700	0	29850	29850	29850	29850	0
546	20240417	111600	0	29850	29850	29850	29850	0
547	20240417	111500	0	29850	29850	29850	29850	0
548	20240417	111400	0	29850	29850	29850	29850	0
549	20240417	111300	0	29850	29850	29850	29850	0
550	20240417	111200	0	29850	29850	29850	29850	0
551	20240417	111100	0	29850	29850	29850	29850	0
552	20240417	111000	0	29850	29850	29850	29850	0
553	20240417	110900	0	29850	29850	29850	29850	0
554	20240417	110800	0	29850	29850	29850	29850	0
555	20240417	110700	0	29850	29850	29850	29850	0
556	20240417	110600	0	29850	29850	29850	29850	0
557	20240417	110500	0	29850	29850	29850	29850	0
558	20240417	110400	0	29850	29850	29850	29850	0
559	20240417	110300	0	29850	29850	29850	29850	0
560	20240417	110200	0	29850	29850	29850	29850	0
561	20240417	110100	0	29850	29850	29850	29850	0
562	20240417	110000	0	29850	29850	29850	29850	0
563	20240417	105900	0	29850	29850	29850	29850	0
564	20240417	105800	0	29850	29850	29850	29850	0
565	20240417	105700	0	29850	29850	29850	29850	0
566	20240417	105600	0	29850	29850	29850	29850	0
567	20240417	105500	0	29850	29850	29850	29850	0
568	20240417	105400	0	29850	29850	29850	29850	0
569	20240417	105300	0	29850	29850	29850	29850	0
570	20240417	105200	0	29850	29850	29850	29850	0
571	20240417	105100	0	29850	29850	29850	29850	0
572	20240417	105000	0	29850	29850	29850	29850	0
573	20240417	104900	0	29850	29850	29850	29850	0
574	20240417	104800	0	29850	29850	29850	29850	0
575	20240417	104700	0	29850	29850	29850	29850	0
576	20240417	104600	0	29850	29850	29850	29850	0
577	20240417	104500	0	29850	29850	29850	29850	0
578	20240417	104400	0	29850	29850	29850	29850	0
579	20240417	104300	0	29850	29850	29850	29850	0
580	20240417	104200	0	29850	29850	29850	29850	0
581	20240417	104100	0	29850	29850	29850	29850	0
582	20240417	104000	0	29850	29850	29850	29850	0
583	20240417	103900	0	29850	29850	29850	29850	0
584	20240417	103800	0	29850	29850	29850	29850	0
585	20240417	103700	0	29850	29850	29850	29850	0
586	20240417	103600	0	29850	29850	29850	29850	0
587	20240417	103500	0	29850	29850	29850	29850	0
588	20240417	103400	0	29850	29850	29850	29850	0
589	20240417	103300	0	29850	29850	29850	29850	0
590	20240417	103200	0	29850	29850	29850	29850	0
591	20240417	103100	0	29850	29850	29850	29850	0
592	20240417	103000	0	29850	29850	29850	29850	0
593	20240417	102900	0	29850	29850	29850	29850	0
594	20240417	102800	0	29850	29850	29850	29850	0
595	20240417	102700	0	29850	29850	29850	29850	0
596	20240417	102600	0	29850	29850	29850	29850	0
597	20240417	102500	0	29850	29850	29850	29850	0
598	20240417	102400	0	29850	29850	29850	29850	0
599	20240417	102300	0	29850	29850	29850	29850	0
600	20240417	102200	0	29850	29850	29850	29850	0
601	20240417	102100	0	29850	29850	29850	29850	0
602	20240417	102000	0	29850	29850	29850	29850	0
603	20240417	101900	0	29850	29850	29850	29850	0
604	20240417	101800	0	29850	29850	29850	29850	0
605	20240417	101700	0	29850	29850	29850	29850	0
606	20240417	101600	0	29850	29850	29850	29850	0
607	20240417	101500	0	29850	29850	29850	29850	0
608	20240417	101400	0	29850	29850	29850	29850	0
609	20240417	101300	0	29850	29850	29850	29850	0
610	20240417	101200	0	29850	29850	29850	29850	0
611	20240417	101100	0	29850	29850	29850	29850	0
612	20240417	101000	0	29850	29850	29850	29850	0
613	20240417	100900	0	29850	29850	29850	29850	0
614	20240417	100800	0	29850	29850	29850	29850	0
615	20240417	100700	0	29850	29850	29850	29850	0
616	20240417	100600	0	29850	29850	29850	29850	0
617	20240417	100500	0	29850	29850	29850	29850	0
618	20240417	100400	0	29850	29850	29850	29850	0
619	20240417	100300	0	29850	29850	29850	29850	0
620	20240417	100200	0	29850	29850	29850	29850	0
621	20240417	100100	0	29850	29850	29850	29850	0
622	20240417	100000	0	29850	29850	29850	29850	0
623	20240417	095900	0	29850	29850	29850	29850	0
624	20240417	095800	0	29850	29850	29850	29850	0
625	20240417	095700	0	29850	29850	29850	29850	0
626	20240417	095600	0	29850	29850	29850	29850	0
627	20240417	095500	0	29850	29850	29850	29850	0
628	20240417	095400	0	29850	29850	29850	29850	0
629	20240417	095300	0	29850	29850	29850	29850	0
630	20240417	095200	0	29850	29850	29850	29850	0
631	20240417	095100	0	29850	29850	29850	29850	0
632	20240417	095000	0	29850	29850	29850	29850	0
633	20240417	094900	0	29850	29850	29850	29850	0
634	20240417	094800	0	29850	29850	29850	29850	0
635	20240417	094700	0	29850	29850	29850	29850	0
636	20240417	094600	0	29850	29850	29850	29850	0
637	20240417	094500	0	29850	29850	29850	29850	0
638	20240417	094400	0	29850	29850	29850	29850	0
639	20240417	094300	0	29850	29850	29850	29850	0
640	20240417	094200	0	29850	29850	29850	29850	0
641	20240417	094100	0	29850	29850	29850	29850	0
642	20240417	094000	0	29850	29850	29850	29850	0
643	20240417	093900	0	29850	29850	29850	29850	0
644	20240417	093800	0	29850	29850	29850	29850	0
645	20240417	093700	0	29850	29850	29850	29850	0
646	20240417	093600	0	29850	29850	29850	29850	0
647	20240417	093500	0	29850	29850	29850	29850	0
648	20240417	093400	0	29850	29850	29850	29850	0
649	20240417	093300	0	29850	29850	29850	29850	0
650	20240417	093200	0	29850	29850	29850	29850	0
651	20240417	093100	0	29850	29850	29850	29850	0
652	20240417	093000	0	29850	29850	29850	29850	0
653	20240417	092900	0	29850	29850	29850	29850	0
654	20240417	092800	0	29850	29850	29850	29850	0
655	20240417	092700	0	29850	29850	29850	29850	0
656	20240417	092600	0	29850	29850	29850	29850	0
657	20240417	092500	0	29850	29850	29850	29850	0
658	20240417	092400	0	29850	29850	29850	29850	0
659	20240417	092300	0	29850	29850	29850	29850	0
660	20240417	092200	0	29850	29850	29850	29850	0
661	20240417	092100	0	29850	29850	29850	29850	0
662	20240417	092000	0	29850	29850	29850	29850	0
663	20240417	091900	0	29850	29850	29850	29850	0
664	20240417	091800	0	29850	29850	29850	29850	0
665	20240417	091700	0	29850	29850	29850	29850	0
666	20240417	091600	0	29850	29850	29850	29850	0
667	20240417	091500	0	29850	29850	29850	29850	0
668	20240417	091400	0	29850	29850	29850	29850	0
669	20240417	091300	0	29850	29850	29850	29850	0
670	20240417	091200	0	29850	29850	29850	29850	0
671	20240417	091100	0	29850	29850	29850	29850	0
672	20240417	091000	0	29850	29850	29850	29850	0
673	20240417	090900	0	29850	29850	29850	29850	0
674	20240417	090800	0	29850	29850	29850	29850	0
675	20240417	090700	0	29850	29850	29850	29850	0
676	20240417	090600	0	29850	29850	29850	29850	0
677	20240417	090500	0	29850	29850	29850	29850	0
678	20240417	090400	0	29850	29850	29850	29850	0
679	20240417	090300	0	29850	29850	29850	29850	0
680	20240417	090200	0	29850	29850	29850	29850	0
681	20240417	090100	0	29850	29850	29850	29850	0
682	20240417	090000	0	29850	29850	29850	29850	0