KissMeData/185190/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201000	11000	1000	1000	1000	1000	1
3	20240403	200900	11000	1000	1000	1000	1000	0
4	20240403	200800	11000	1000	1000	1000	1000	0
5	20240403	200700	11000	1000	1000	1000	1000	0
6	20240403	200600	11000	1000	1000	1000	1000	0
7	20240403	200500	11000	1000	1000	1000	1000	0
8	20240403	200400	11000	1000	1000	1000	1000	0
9	20240403	200300	11000	1000	1000	1000	1000	0
10	20240403	200200	11000	1000	1000	1000	1000	0
11	20240403	200100	11000	1000	1000	1000	1000	0
12	20240403	200000	11000	1000	1000	1000	1000	0
13	20240403	195900	11000	1000	1000	1000	1000	0
14	20240403	195800	11000	1000	1000	1000	1000	0
15	20240403	195700	11000	1000	1000	1000	1000	0
16	20240403	195600	11000	1000	1000	1000	1000	0
17	20240403	195500	11000	1000	1000	1000	1000	0
18	20240403	195400	11000	1000	1000	1000	1000	0
19	20240403	195300	11000	1000	1000	1000	1000	0
20	20240403	195200	11000	1000	1000	1000	1000	0
21	20240403	195100	11000	1000	1000	1000	1000	0
22	20240403	195000	11000	1000	1000	1000	1000	0
23	20240403	194900	11000	1000	1000	1000	1000	0
24	20240403	194800	11000	1000	1000	1000	1000	0
25	20240403	194700	11000	1000	1000	1000	1000	0
26	20240403	194600	11000	1000	1000	1000	1000	0
27	20240403	194500	11000	1000	1000	1000	1000	0
28	20240403	194400	11000	1000	1000	1000	1000	0
29	20240403	194300	11000	1000	1000	1000	1000	0
30	20240403	194200	11000	1000	1000	1000	1000	0
31	20240403	194100	11000	1000	1000	1000	1000	0
32	20240403	194000	11000	1000	1000	1000	1000	1
33	20240403	193900	11000	1000	1000	1000	1000	0
34	20240403	193800	11000	1000	1000	1000	1000	0
35	20240403	193700	11000	1000	1000	1000	1000	0
36	20240403	193600	11000	1000	1000	1000	1000	0
37	20240403	193500	11000	1000	1000	1000	1000	0
38	20240403	193400	11000	1000	1000	1000	1000	0
39	20240403	193300	11000	1000	1000	1000	1000	0
40	20240403	193200	11000	1000	1000	1000	1000	0
41	20240403	193100	11000	1000	1000	1000	1000	0
42	20240403	193000	11000	1000	1000	1000	1000	0
43	20240403	192900	11000	1000	1000	1000	1000	0
44	20240403	192800	11000	1000	1000	1000	1000	0
45	20240403	192700	11000	1000	1000	1000	1000	0
46	20240403	192600	11000	1000	1000	1000	1000	0
47	20240403	192500	11000	1000	1000	1000	1000	0
48	20240403	192400	11000	1000	1000	1000	1000	0
49	20240403	192300	11000	1000	1000	1000	1000	0
50	20240403	192200	11000	1000	1000	1000	1000	0
51	20240403	192100	11000	1000	1000	1000	1000	0
52	20240403	192000	11000	1000	1000	1000	1000	0
53	20240403	191900	11000	1000	1000	1000	1000	0
54	20240403	191800	11000	1000	1000	1000	1000	0
55	20240403	191700	11000	1000	1000	1000	1000	0
56	20240403	191600	11000	1000	1000	1000	1000	0
57	20240403	191500	11000	1000	1000	1000	1000	0
58	20240403	191400	11000	1000	1000	1000	1000	0
59	20240403	191300	11000	1000	1000	1000	1000	0
60	20240403	191200	11000	1000	1000	1000	1000	0
61	20240403	191100	11000	1000	1000	1000	1000	0
62	20240403	191000	11000	1000	1000	1000	1000	1
63	20240403	190900	11000	1000	1000	1000	1000	0
64	20240403	190800	11000	1000	1000	1000	1000	0
65	20240403	190700	11000	1000	1000	1000	1000	0
66	20240403	190600	11000	1000	1000	1000	1000	0
67	20240403	190500	11000	1000	1000	1000	1000	0
68	20240403	190400	11000	1000	1000	1000	1000	0
69	20240403	190300	11000	1000	1000	1000	1000	0
70	20240403	190200	11000	1000	1000	1000	1000	0
71	20240403	190100	11000	1000	1000	1000	1000	0
72	20240403	190000	11000	1000	1000	1000	1000	0
73	20240403	185900	11000	1000	1000	1000	1000	0
74	20240403	185800	11000	1000	1000	1000	1000	0
75	20240403	185700	11000	1000	1000	1000	1000	0
76	20240403	185600	11000	1000	1000	1000	1000	0
77	20240403	185500	11000	1000	1000	1000	1000	0
78	20240403	185400	11000	1000	1000	1000	1000	0
79	20240403	185300	11000	1000	1000	1000	1000	0
80	20240403	185200	11000	1000	1000	1000	1000	0
81	20240403	185100	11000	1000	1000	1000	1000	0
82	20240403	185000	11000	1000	1000	1000	1000	0
83	20240403	184900	11000	1000	1000	1000	1000	0
84	20240403	184800	11000	1000	1000	1000	1000	0
85	20240403	184700	11000	1000	1000	1000	1000	0
86	20240403	184600	11000	1000	1000	1000	1000	0
87	20240403	184500	11000	1000	1000	1000	1000	0
88	20240403	184400	11000	1000	1000	1000	1000	0
89	20240403	184300	11000	1000	1000	1000	1000	0
90	20240403	184200	11000	1000	1000	1000	1000	0
91	20240403	184100	11000	1000	1000	1000	1000	0
92	20240403	184000	11000	1000	1000	1000	1000	1
93	20240403	183900	11000	1000	1000	1000	1000	0
94	20240403	183800	11000	1000	1000	1000	1000	0
95	20240403	183700	11000	1000	1000	1000	1000	0
96	20240403	183600	11000	1000	1000	1000	1000	0
97	20240403	183500	11000	1000	1000	1000	1000	0
98	20240403	183400	11000	1000	1000	1000	1000	0
99	20240403	183300	11000	1000	1000	1000	1000	0
100	20240403	183200	11000	1000	1000	1000	1000	0
101	20240403	183100	11000	1000	1000	1000	1000	0
102	20240403	183000	11000	1000	1000	1000	1000	0
103	20240403	182900	11000	1000	1000	1000	1000	0
104	20240403	182800	11000	1000	1000	1000	1000	0
105	20240403	182700	11000	1000	1000	1000	1000	0
106	20240403	182600	11000	1000	1000	1000	1000	0
107	20240403	182500	11000	1000	1000	1000	1000	0
108	20240403	182400	11000	1000	1000	1000	1000	0
109	20240403	182300	11000	1000	1000	1000	1000	0
110	20240403	182200	11000	1000	1000	1000	1000	0
111	20240403	182100	11000	1000	1000	1000	1000	0
112	20240403	182000	11000	1000	1000	1000	1000	0
113	20240403	181900	11000	1000	1000	1000	1000	0
114	20240403	181800	11000	1000	1000	1000	1000	0
115	20240403	181700	11000	1000	1000	1000	1000	0
116	20240403	181600	11000	1000	1000	1000	1000	0
117	20240403	181500	11000	1000	1000	1000	1000	0
118	20240403	181400	11000	1000	1000	1000	1000	0
119	20240403	181300	11000	1000	1000	1000	1000	0
120	20240403	181200	11000	1000	1000	1000	1000	0
121	20240403	181100	11000	1000	1000	1000	1000	0
122	20240403	181000	11000	1000	1000	1000	1000	1
123	20240403	180900	11000	1000	1000	1000	1000	0
124	20240403	180800	11000	1000	1000	1000	1000	0
125	20240403	180700	11000	1000	1000	1000	1000	0
126	20240403	180600	11000	1000	1000	1000	1000	0
127	20240403	180500	11000	1000	1000	1000	1000	0
128	20240403	180400	11000	1000	1000	1000	1000	0
129	20240403	180300	11000	1000	1000	1000	1000	0
130	20240403	180200	11000	1000	1000	1000	1000	0
131	20240403	180100	11000	1000	1000	1000	1000	0
132	20240403	180000	11000	1000	1000	1000	1000	0
133	20240403	175900	11000	1000	1000	1000	1000	0
134	20240403	175800	11000	1000	1000	1000	1000	0
135	20240403	175700	11000	1000	1000	1000	1000	0
136	20240403	175600	11000	1000	1000	1000	1000	0
137	20240403	175500	11000	1000	1000	1000	1000	0
138	20240403	175400	11000	1000	1000	1000	1000	0
139	20240403	175300	11000	1000	1000	1000	1000	0
140	20240403	175200	11000	1000	1000	1000	1000	0
141	20240403	175100	11000	1000	1000	1000	1000	0
142	20240403	175000	11000	1000	1000	1000	1000	0
143	20240403	174900	11000	1000	1000	1000	1000	0
144	20240403	174800	11000	1000	1000	1000	1000	0
145	20240403	174700	11000	1000	1000	1000	1000	0
146	20240403	174600	11000	1000	1000	1000	1000	0
147	20240403	174500	11000	1000	1000	1000	1000	0
148	20240403	174400	11000	1000	1000	1000	1000	0
149	20240403	174300	11000	1000	1000	1000	1000	0
150	20240403	174200	11000	1000	1000	1000	1000	0
151	20240403	174100	11000	1000	1000	1000	1000	0
152	20240403	174000	11000	1000	1000	1000	1000	1
153	20240403	173900	11000	1000	1000	1000	1000	0
154	20240403	173800	11000	1000	1000	1000	1000	0
155	20240403	173700	11000	1000	1000	1000	1000	0
156	20240403	173600	11000	1000	1000	1000	1000	0
157	20240403	173500	11000	1000	1000	1000	1000	0
158	20240403	173400	11000	1000	1000	1000	1000	0
159	20240403	173300	11000	1000	1000	1000	1000	0
160	20240403	173200	11000	1000	1000	1000	1000	0
161	20240403	173100	11000	1000	1000	1000	1000	0
162	20240403	173000	11000	1000	1000	1000	1000	0
163	20240403	172900	11000	1000	1000	1000	1000	0
164	20240403	172800	11000	1000	1000	1000	1000	0
165	20240403	172700	11000	1000	1000	1000	1000	0
166	20240403	172600	11000	1000	1000	1000	1000	0
167	20240403	172500	11000	1000	1000	1000	1000	0
168	20240403	172400	11000	1000	1000	1000	1000	0
169	20240403	172300	11000	1000	1000	1000	1000	0
170	20240403	172200	11000	1000	1000	1000	1000	0
171	20240403	172100	11000	1000	1000	1000	1000	0
172	20240403	172000	11000	1000	1000	1000	1000	0
173	20240403	171900	11000	1000	1000	1000	1000	0
174	20240403	171800	11000	1000	1000	1000	1000	0
175	20240403	171700	11000	1000	1000	1000	1000	0
176	20240403	171600	11000	1000	1000	1000	1000	0
177	20240403	171500	11000	1000	1000	1000	1000	0
178	20240403	171400	11000	1000	1000	1000	1000	0
179	20240403	171300	11000	1000	1000	1000	1000	0
180	20240403	171200	11000	1000	1000	1000	1000	0
181	20240403	171100	11000	1000	1000	1000	1000	0
182	20240403	171000	11000	1000	1000	1000	1000	1
183	20240403	170900	11000	1000	1000	1000	1000	0
184	20240403	170800	11000	1000	1000	1000	1000	0
185	20240403	170700	11000	1000	1000	1000	1000	0
186	20240403	170600	11000	1000	1000	1000	1000	0
187	20240403	170500	11000	1000	1000	1000	1000	0
188	20240403	170400	11000	1000	1000	1000	1000	0
189	20240403	170300	11000	1000	1000	1000	1000	0
190	20240403	170200	11000	1000	1000	1000	1000	0
191	20240403	170100	11000	1000	1000	1000	1000	0
192	20240403	170000	11000	1000	1000	1000	1000	0
193	20240403	165900	11000	1000	1000	1000	1000	0
194	20240403	165800	11000	1000	1000	1000	1000	0
195	20240403	165700	11000	1000	1000	1000	1000	0
196	20240403	165600	11000	1000	1000	1000	1000	0
197	20240403	165500	11000	1000	1000	1000	1000	0
198	20240403	165400	11000	1000	1000	1000	1000	0
199	20240403	165300	11000	1000	1000	1000	1000	0
200	20240403	165200	11000	1000	1000	1000	1000	0
201	20240403	165100	11000	1000	1000	1000	1000	0
202	20240403	165000	11000	1000	1000	1000	1000	0
203	20240403	164900	11000	1000	1000	1000	1000	0
204	20240403	164800	11000	1000	1000	1000	1000	0
205	20240403	164700	11000	1000	1000	1000	1000	0
206	20240403	164600	11000	1000	1000	1000	1000	0
207	20240403	164500	11000	1000	1000	1000	1000	0
208	20240403	164400	11000	1000	1000	1000	1000	0
209	20240403	164300	11000	1000	1000	1000	1000	0
210	20240403	164200	11000	1000	1000	1000	1000	0
211	20240403	164100	11000	1000	1000	1000	1000	0
212	20240403	164000	11000	1000	1000	1000	1000	1
213	20240403	163900	11000	1000	1000	1000	1000	0
214	20240403	163800	11000	1000	1000	1000	1000	0
215	20240403	163700	11000	1000	1000	1000	1000	0
216	20240403	163600	11000	1000	1000	1000	1000	0
217	20240403	163500	11000	1000	1000	1000	1000	0
218	20240403	163400	11000	1000	1000	1000	1000	0
219	20240403	163300	11000	1000	1000	1000	1000	0
220	20240403	163200	11000	1000	1000	1000	1000	0
221	20240403	163100	11000	1000	1000	1000	1000	0
222	20240403	163000	11000	1000	1000	1000	1000	0
223	20240403	162900	11000	1000	1000	1000	1000	0
224	20240403	162800	11000	1000	1000	1000	1000	0
225	20240403	162700	11000	1000	1000	1000	1000	0
226	20240403	162600	11000	1000	1000	1000	1000	0
227	20240403	162500	11000	1000	1000	1000	1000	0
228	20240403	162400	11000	1000	1000	1000	1000	0
229	20240403	162300	11000	1000	1000	1000	1000	0
230	20240403	162200	11000	1000	1000	1000	1000	0
231	20240403	162100	11000	1000	1000	1000	1000	0
232	20240403	162000	11000	1000	1000	1000	1000	0
233	20240403	161900	11000	1000	1000	1000	1000	0
234	20240403	161800	11000	1000	1000	1000	1000	0
235	20240403	161700	11000	1000	1000	1000	1000	0
236	20240403	161600	11000	1000	1000	1000	1000	0
237	20240403	161500	11000	1000	1000	1000	1000	0
238	20240403	161400	11000	1000	1000	1000	1000	0
239	20240403	161300	11000	1000	1000	1000	1000	0
240	20240403	161200	11000	1000	1000	1000	1000	0
241	20240403	161100	11000	1000	1000	1000	1000	0
242	20240403	161000	11000	1000	1000	1000	1000	1
243	20240403	160900	11000	1000	1000	1000	1000	0
244	20240403	160800	11000	1000	1000	1000	1000	0
245	20240403	160700	11000	1000	1000	1000	1000	0
246	20240403	160600	11000	1000	1000	1000	1000	0
247	20240403	160500	11000	1000	1000	1000	1000	0
248	20240403	160400	11000	1000	1000	1000	1000	0
249	20240403	160300	11000	1000	1000	1000	1000	0
250	20240403	160200	11000	1000	1000	1000	1000	0
251	20240403	160100	11000	1000	1000	1000	1000	0
252	20240403	160000	11000	1000	1000	1000	1000	0
253	20240403	155900	11000	1000	1000	1000	1000	0
254	20240403	155800	11000	1000	1000	1000	1000	0
255	20240403	155700	11000	1000	1000	1000	1000	0
256	20240403	155600	11000	1000	1000	1000	1000	0
257	20240403	155500	11000	1000	1000	1000	1000	0
258	20240403	155400	11000	1000	1000	1000	1000	0
259	20240403	155300	11000	1000	1000	1000	1000	0
260	20240403	155200	11000	1000	1000	1000	1000	0
261	20240403	155100	11000	1000	1000	1000	1000	0
262	20240403	155000	11000	1000	1000	1000	1000	0
263	20240403	154900	11000	1000	1000	1000	1000	0
264	20240403	154800	11000	1000	1000	1000	1000	0
265	20240403	154700	11000	1000	1000	1000	1000	0
266	20240403	154600	11000	1000	1000	1000	1000	0
267	20240403	154500	11000	1000	1000	1000	1000	0
268	20240403	154400	11000	1000	1000	1000	1000	0
269	20240403	154300	11000	1000	1000	1000	1000	0
270	20240403	154200	11000	1000	1000	1000	1000	0
271	20240403	154100	11000	1000	1000	1000	1000	0
272	20240403	154000	11000	1000	1000	1000	1000	1
273	20240403	153900	11000	1000	1000	1000	1000	0
274	20240403	153800	11000	1000	1000	1000	1000	0
275	20240403	153700	11000	1000	1000	1000	1000	0
276	20240403	153600	11000	1000	1000	1000	1000	0
277	20240403	153500	11000	1000	1000	1000	1000	0
278	20240403	153400	11000	1000	1000	1000	1000	0
279	20240403	153300	11000	1000	1000	1000	1000	0
280	20240403	153200	11000	1000	1000	1000	1000	0
281	20240403	153100	11000	1000	1000	1000	1000	0
282	20240403	153000	11000	1000	1000	1000	1000	0
283	20240403	152900	11000	1000	1000	1000	1000	0
284	20240403	152800	11000	1000	1000	1000	1000	0
285	20240403	152700	11000	1000	1000	1000	1000	0
286	20240403	152600	11000	1000	1000	1000	1000	0
287	20240403	152500	11000	1000	1000	1000	1000	0
288	20240403	152400	11000	1000	1000	1000	1000	0
289	20240403	152300	11000	1000	1000	1000	1000	0
290	20240403	152200	11000	1000	1000	1000	1000	0
291	20240403	152100	11000	1000	1000	1000	1000	0
292	20240403	152000	11000	1000	1000	1000	1000	0
293	20240403	151900	11000	1000	1000	1000	1000	0
294	20240403	151800	11000	1000	1000	1000	1000	0
295	20240403	151700	11000	1000	1000	1000	1000	0
296	20240403	151600	11000	1000	1000	1000	1000	0
297	20240403	151500	11000	1000	1000	1000	1000	0
298	20240403	151400	11000	1000	1000	1000	1000	0
299	20240403	151300	11000	1000	1000	1000	1000	0
300	20240403	151200	11000	1000	1000	1000	1000	0
301	20240403	151100	11000	1000	1000	1000	1000	0
302	20240403	151000	11000	1000	1000	1000	1000	0
303	20240403	150900	11000	1000	1000	1000	1000	0
304	20240403	150800	11000	1000	1000	1000	1000	0
305	20240403	150700	11000	1000	1000	1000	1000	0
306	20240403	150600	11000	1000	1000	1000	1000	0
307	20240403	150500	11000	1000	1000	1000	1000	0
308	20240403	150400	11000	1000	1000	1000	1000	0
309	20240403	150300	11000	1000	1000	1000	1000	0
310	20240403	150200	11000	1000	1000	1000	1000	0
311	20240403	150100	11000	1000	1000	1000	1000	0
312	20240403	150000	11000	1000	1000	1000	1000	0
313	20240403	145900	11000	1000	1000	1000	1000	0
314	20240403	145800	11000	1000	1000	1000	1000	0
315	20240403	145700	11000	1000	1000	1000	1000	0
316	20240403	145600	11000	1000	1000	1000	1000	0
317	20240403	145500	11000	1000	1000	1000	1000	0
318	20240403	145400	11000	1000	1000	1000	1000	0
319	20240403	145300	11000	1000	1000	1000	1000	0
320	20240403	145200	11000	1000	1000	1000	1000	0
321	20240403	145100	11000	1000	1000	1000	1000	0
322	20240403	145000	11000	1000	1000	1000	1000	0
323	20240403	144900	11000	1000	1000	1000	1000	0
324	20240403	144800	11000	1000	1000	1000	1000	0
325	20240403	144700	11000	1000	1000	1000	1000	0
326	20240403	144600	11000	1000	1000	1000	1000	0
327	20240403	144500	11000	1000	1000	1000	1000	0
328	20240403	144400	11000	1000	1000	1000	1000	0
329	20240403	144300	11000	1000	1000	1000	1000	0
330	20240403	144200	11000	1000	1000	1000	1000	0
331	20240403	144100	11000	1000	1000	1000	1000	0
332	20240403	144000	11000	1000	1000	1000	1000	0
333	20240403	143900	11000	1000	1000	1000	1000	0
334	20240403	143800	11000	1000	1000	1000	1000	0
335	20240403	143700	11000	1000	1000	1000	1000	0
336	20240403	143600	11000	1000	1000	1000	1000	0
337	20240403	143500	11000	1000	1000	1000	1000	0
338	20240403	143400	11000	1000	1000	1000	1000	0
339	20240403	143300	11000	1000	1000	1000	1000	0
340	20240403	143200	11000	1000	1000	1000	1000	0
341	20240403	143100	11000	1000	1000	1000	1000	0
342	20240403	143000	11000	1000	1000	1000	1000	0
343	20240403	142900	11000	1000	1000	1000	1000	0
344	20240403	142800	11000	1000	1000	1000	1000	0
345	20240403	142700	11000	1000	1000	1000	1000	0
346	20240403	142600	11000	1000	1000	1000	1000	0
347	20240403	142500	11000	1000	1000	1000	1000	0
348	20240403	142400	11000	1000	1000	1000	1000	0
349	20240403	142300	11000	1000	1000	1000	1000	0
350	20240403	142200	11000	1000	1000	1000	1000	0
351	20240403	142100	11000	1000	1000	1000	1000	0
352	20240403	142000	11000	1000	1000	1000	1000	0
353	20240403	141900	11000	1000	1000	1000	1000	0
354	20240403	141800	11000	1000	1000	1000	1000	0
355	20240403	141700	11000	1000	1000	1000	1000	0
356	20240403	141600	11000	1000	1000	1000	1000	0
357	20240403	141500	11000	1000	1000	1000	1000	0
358	20240403	141400	11000	1000	1000	1000	1000	0
359	20240403	141300	11000	1000	1000	1000	1000	0
360	20240403	141200	11000	1000	1000	1000	1000	0
361	20240403	141100	11000	1000	1000	1000	1000	0
362	20240403	141000	11000	1000	1000	1000	1000	0
363	20240403	140900	11000	1000	1000	1000	1000	0
364	20240403	140800	11000	1000	1000	1000	1000	0
365	20240403	140700	11000	1000	1000	1000	1000	0
366	20240403	140600	11000	1000	1000	1000	1000	0
367	20240403	140500	11000	1000	1000	1000	1000	0
368	20240403	140400	11000	1000	1000	1000	1000	0
369	20240403	140300	11000	1000	1000	1000	1000	0
370	20240403	140200	11000	1000	1000	1000	1000	0
371	20240403	140100	11000	1000	1000	1000	1000	0
372	20240403	140000	11000	1000	1000	1000	1000	0
373	20240403	135900	11000	1000	1000	1000	1000	0
374	20240403	135800	11000	1000	1000	1000	1000	0
375	20240403	135700	11000	1000	1000	1000	1000	0
376	20240403	135600	11000	1000	1000	1000	1000	0
377	20240403	135500	11000	1000	1000	1000	1000	0
378	20240403	135400	11000	1000	1000	1000	1000	0
379	20240403	135300	11000	1000	1000	1000	1000	0
380	20240403	135200	11000	1000	1000	1000	1000	0
381	20240403	135100	11000	1000	1000	1000	1000	0
382	20240403	135000	11000	1000	1000	1000	1000	0
383	20240403	134900	11000	1000	1000	1000	1000	0
384	20240403	134800	11000	1000	1000	1000	1000	0
385	20240403	134700	11000	1000	1000	1000	1000	0
386	20240403	134600	11000	1000	1000	1000	1000	0
387	20240403	134500	11000	1000	1000	1000	1000	0
388	20240403	134400	11000	1000	1000	1000	1000	0
389	20240403	134300	11000	1000	1000	1000	1000	0
390	20240403	134200	11000	1000	1000	1000	1000	0
391	20240403	134100	11000	1000	1000	1000	1000	0
392	20240403	134000	11000	1000	1000	1000	1000	0
393	20240403	133900	11000	1000	1000	1000	1000	0
394	20240403	133800	11000	1000	1000	1000	1000	0
395	20240403	133700	11000	1000	1000	1000	1000	0
396	20240403	133600	11000	1000	1000	1000	1000	0
397	20240403	133500	11000	1000	1000	1000	1000	0
398	20240403	133400	11000	1000	1000	1000	1000	0
399	20240403	133300	11000	1000	1000	1000	1000	0
400	20240403	133200	11000	1000	1000	1000	1000	0
401	20240403	133100	11000	1000	1000	1000	1000	0
402	20240403	133000	11000	1000	1000	1000	1000	0
403	20240403	132900	11000	1000	1000	1000	1000	0
404	20240403	132800	11000	1000	1000	1000	1000	0
405	20240403	132700	11000	1000	1000	1000	1000	0
406	20240403	132600	11000	1000	1000	1000	1000	0
407	20240403	132500	11000	1000	1000	1000	1000	0
408	20240403	132400	11000	1000	1000	1000	1000	0
409	20240403	132300	11000	1000	1000	1000	1000	0
410	20240403	132200	11000	1000	1000	1000	1000	0
411	20240403	132100	11000	1000	1000	1000	1000	0
412	20240403	132000	11000	1000	1000	1000	1000	0
413	20240403	131900	11000	1000	1000	1000	1000	0
414	20240403	131800	11000	1000	1000	1000	1000	0
415	20240403	131700	11000	1000	1000	1000	1000	0
416	20240403	131600	11000	1000	1000	1000	1000	0
417	20240403	131500	11000	1000	1000	1000	1000	0
418	20240403	131400	11000	1000	1000	1000	1000	0
419	20240403	131300	11000	1000	1000	1000	1000	0
420	20240403	131200	11000	1000	1000	1000	1000	0
421	20240403	131100	11000	1000	1000	1000	1000	0
422	20240403	131000	11000	1000	1000	1000	1000	0
423	20240403	130900	11000	1000	1000	1000	1000	0
424	20240403	130800	11000	1000	1000	1000	1000	0
425	20240403	130700	11000	1000	1000	1000	1000	0
426	20240403	130600	11000	1000	1000	1000	1000	0
427	20240403	130500	11000	1000	1000	1000	1000	0
428	20240403	130400	11000	1000	1000	1000	1000	0
429	20240403	130300	11000	1000	1000	1000	1000	0
430	20240403	130200	11000	1000	1000	1000	1000	0
431	20240403	130100	11000	1000	1000	1000	1000	0
432	20240403	130000	11000	1000	1000	1000	1000	0
433	20240403	125900	11000	1000	1000	1000	1000	0
434	20240403	125800	11000	1000	1000	1000	1000	0
435	20240403	125700	11000	1000	1000	1000	1000	0
436	20240403	125600	11000	1000	1000	1000	1000	0
437	20240403	125500	11000	1000	1000	1000	1000	0
438	20240403	125400	11000	1000	1000	1000	1000	0
439	20240403	125300	11000	1000	1000	1000	1000	0
440	20240403	125200	11000	1000	1000	1000	1000	0
441	20240403	125100	11000	1000	1000	1000	1000	0
442	20240403	125000	11000	1000	1000	1000	1000	0
443	20240403	124900	11000	1000	1000	1000	1000	0
444	20240403	124800	11000	1000	1000	1000	1000	0
445	20240403	124700	11000	1000	1000	1000	1000	0
446	20240403	124600	11000	1000	1000	1000	1000	0
447	20240403	124500	11000	1000	1000	1000	1000	0
448	20240403	124400	11000	1000	1000	1000	1000	0
449	20240403	124300	11000	1000	1000	1000	1000	0
450	20240403	124200	11000	1000	1000	1000	1000	0
451	20240403	124100	11000	1000	1000	1000	1000	0
452	20240403	124000	11000	1000	1000	1000	1000	0
453	20240403	123900	11000	1000	1000	1000	1000	0
454	20240403	123800	11000	1000	1000	1000	1000	0
455	20240403	123700	11000	1000	1000	1000	1000	0
456	20240403	123600	11000	1000	1000	1000	1000	0
457	20240403	123500	11000	1000	1000	1000	1000	0
458	20240403	123400	11000	1000	1000	1000	1000	0
459	20240403	123300	11000	1000	1000	1000	1000	0
460	20240403	123200	11000	1000	1000	1000	1000	0
461	20240403	123100	11000	1000	1000	1000	1000	0
462	20240403	123000	11000	1000	1000	1000	1000	0
463	20240403	122900	11000	1000	1000	1000	1000	0
464	20240403	122800	11000	1000	1000	1000	1000	0
465	20240403	122700	11000	1000	1000	1000	1000	0
466	20240403	122600	11000	1000	1000	1000	1000	0
467	20240403	122500	11000	1000	1000	1000	1000	0
468	20240403	122400	11000	1000	1000	1000	1000	0
469	20240403	122300	11000	1000	1000	1000	1000	0
470	20240403	122200	11000	1000	1000	1000	1000	0
471	20240403	122100	11000	1000	1000	1000	1000	0
472	20240403	122000	11000	1000	1000	1000	1000	0
473	20240403	121900	11000	1000	1000	1000	1000	0
474	20240403	121800	11000	1000	1000	1000	1000	0
475	20240403	121700	11000	1000	1000	1000	1000	0
476	20240403	121600	11000	1000	1000	1000	1000	0
477	20240403	121500	11000	1000	1000	1000	1000	0
478	20240403	121400	11000	1000	1000	1000	1000	0
479	20240403	121300	11000	1000	1000	1000	1000	0
480	20240403	121200	11000	1000	1000	1000	1000	0
481	20240403	121100	11000	1000	1000	1000	1000	0
482	20240403	121000	11000	1000	1000	1000	1000	0
483	20240403	120900	11000	1000	1000	1000	1000	0
484	20240403	120800	11000	1000	1000	1000	1000	0
485	20240403	120700	11000	1000	1000	1000	1000	0
486	20240403	120600	11000	1000	1000	1000	1000	0
487	20240403	120500	11000	1000	1000	1000	1000	0
488	20240403	120400	11000	1000	1000	1000	1000	0
489	20240403	120300	11000	1000	1000	1000	1000	0
490	20240403	120200	11000	1000	1000	1000	1000	0
491	20240403	120100	11000	1000	1000	1000	1000	0
492	20240403	120000	11000	1000	1000	1000	1000	0
493	20240403	115900	11000	1000	1000	1000	1000	0
494	20240403	115800	11000	1000	1000	1000	1000	0
495	20240403	115700	11000	1000	1000	1000	1000	0
496	20240403	115600	11000	1000	1000	1000	1000	0
497	20240403	115500	11000	1000	1000	1000	1000	0
498	20240403	115400	11000	1000	1000	1000	1000	0
499	20240403	115300	11000	1000	1000	1000	1000	0
500	20240403	115200	11000	1000	1000	1000	1000	0
501	20240403	115100	11000	1000	1000	1000	1000	0
502	20240403	115000	11000	1000	1000	1000	1000	0
503	20240403	114900	11000	1000	1000	1000	1000	0
504	20240403	114800	11000	1000	1000	1000	1000	1
505	20240403	114700	10000	1000	1000	1000	1000	0
506	20240403	114600	10000	1000	1000	1000	1000	0
507	20240403	114500	10000	1000	1000	1000	1000	0
508	20240403	114400	10000	1000	1000	1000	1000	0
509	20240403	114300	10000	1000	1000	1000	1000	0
510	20240403	114200	10000	1000	1000	1000	1000	0
511	20240403	114100	10000	1000	1000	1000	1000	0
512	20240403	114000	10000	1000	1000	1000	1000	0
513	20240403	113900	10000	1000	1000	1000	1000	0
514	20240403	113800	10000	1000	1000	1000	1000	0
515	20240403	113700	10000	1000	1000	1000	1000	0
516	20240403	113600	10000	1000	1000	1000	1000	0
517	20240403	113500	10000	1000	1000	1000	1000	0
518	20240403	113400	10000	1000	1000	1000	1000	0
519	20240403	113300	10000	1000	1000	1000	1000	0
520	20240403	113200	10000	1000	1000	1000	1000	0
521	20240403	113100	10000	1000	1000	1000	1000	0
522	20240403	113000	10000	1000	1000	1000	1000	0
523	20240403	112900	10000	1000	1000	1000	1000	0
524	20240403	112800	10000	1000	1000	1000	1000	0
525	20240403	112700	10000	1000	1000	1000	1000	0
526	20240403	112600	10000	1000	1000	1000	1000	0
527	20240403	112500	10000	1000	1000	1000	1000	0
528	20240403	112400	10000	1000	1000	1000	1000	0
529	20240403	112300	10000	1000	1000	1000	1000	0
530	20240403	112200	10000	1000	1000	1000	1000	0
531	20240403	112100	10000	1000	1000	1000	1000	0
532	20240403	112000	10000	1000	1000	1000	1000	0
533	20240403	111900	10000	1000	1000	1000	1000	0
534	20240403	111800	10000	1000	1000	1000	1000	0
535	20240403	111700	10000	1000	1000	1000	1000	0
536	20240403	111600	10000	1000	1000	1000	1000	0
537	20240403	111500	10000	1000	1000	1000	1000	0
538	20240403	111400	10000	1000	1000	1000	1000	0
539	20240403	111300	10000	1000	1000	1000	1000	0
540	20240403	111200	10000	1000	1000	1000	1000	0
541	20240403	111100	10000	1000	1000	1000	1000	0
542	20240403	111000	10000	1000	1000	1000	1000	0
543	20240403	110900	10000	1000	1000	1000	1000	0
544	20240403	110800	10000	1000	1000	1000	1000	0
545	20240403	110700	10000	1000	1000	1000	1000	0
546	20240403	110600	10000	1000	1000	1000	1000	0
547	20240403	110500	10000	1000	1000	1000	1000	0
548	20240403	110400	10000	1000	1000	1000	1000	0
549	20240403	110300	10000	1000	1000	1000	1000	0
550	20240403	110200	10000	1000	1000	1000	1000	0
551	20240403	110100	10000	1000	1000	1000	1000	0
552	20240403	110000	10000	1000	1000	1000	1000	0
553	20240403	105900	10000	1000	1000	1000	1000	0
554	20240403	105800	10000	1000	1000	1000	1000	0
555	20240403	105700	10000	1000	1000	1000	1000	0
556	20240403	105600	10000	1000	1000	1000	1000	0
557	20240403	105500	10000	1000	1000	1000	1000	0
558	20240403	105400	10000	1000	1000	1000	1000	0
559	20240403	105300	10000	1000	1000	1000	1000	0
560	20240403	105200	10000	1000	1000	1000	1000	0
561	20240403	105100	10000	1000	1000	1000	1000	0
562	20240403	105000	10000	1000	1000	1000	1000	0
563	20240403	104900	10000	1000	1000	1000	1000	0
564	20240403	104800	10000	1000	1000	1000	1000	0
565	20240403	104700	10000	1000	1000	1000	1000	0
566	20240403	104600	10000	1000	1000	1000	1000	0
567	20240403	104500	10000	1000	1000	1000	1000	0
568	20240403	104400	10000	1000	1000	1000	1000	0
569	20240403	104300	10000	1000	1000	1000	1000	0
570	20240403	104200	10000	1000	1000	1000	1000	0
571	20240403	104100	10000	1000	1000	1000	1000	0
572	20240403	104000	10000	1000	1000	1000	1000	0
573	20240403	103900	10000	1000	1000	1000	1000	0
574	20240403	103800	10000	1000	1000	1000	1000	0
575	20240403	103700	10000	1000	1000	1000	1000	0
576	20240403	103600	10000	1000	1000	1000	1000	0
577	20240403	103500	10000	1000	1000	1000	1000	0
578	20240403	103400	10000	1000	1000	1000	1000	0
579	20240403	103300	10000	1000	1000	1000	1000	0
580	20240403	103200	10000	1000	1000	1000	1000	0
581	20240403	103100	10000	1000	1000	1000	1000	0
582	20240403	103000	10000	1000	1000	1000	1000	0
583	20240403	102900	10000	1000	1000	1000	1000	0
584	20240403	102800	10000	1000	1000	1000	1000	0
585	20240403	102700	10000	1000	1000	1000	1000	0
586	20240403	102600	10000	1000	1000	1000	1000	0
587	20240403	102500	10000	1000	1000	1000	1000	0
588	20240403	102400	10000	1000	1000	1000	1000	0
589	20240403	102300	10000	1000	1000	1000	1000	0
590	20240403	102200	10000	1000	1000	1000	1000	0
591	20240403	102100	10000	1000	1000	1000	1000	0
592	20240403	102000	10000	1000	1000	1000	1000	0
593	20240403	101900	10000	1000	1000	1000	1000	0
594	20240403	101800	10000	1000	1000	1000	1000	0
595	20240403	101700	10000	1000	1000	1000	1000	0
596	20240403	101600	10000	1000	1000	1000	1000	0
597	20240403	101500	10000	1000	1000	1000	1000	0
598	20240403	101400	10000	1000	1000	1000	1000	0
599	20240403	101300	10000	1000	1000	1000	1000	0
600	20240403	101200	10000	1000	1000	1000	1000	0
601	20240403	101100	10000	1000	1000	1000	1000	0
602	20240403	101000	10000	1000	1000	1000	1000	0
603	20240403	100900	10000	1000	1000	1000	1000	0
604	20240403	100800	10000	1000	1000	1000	1000	0
605	20240403	100700	10000	1000	1000	1000	1000	0
606	20240403	100600	10000	1000	1000	1000	1000	0
607	20240403	100500	10000	1000	1000	1000	1000	0
608	20240403	100400	10000	1000	1000	1000	1000	0
609	20240403	100300	10000	1000	1000	1000	1000	0
610	20240403	100200	10000	1000	1000	1000	1000	0
611	20240403	100100	10000	1000	1000	1000	1000	0
612	20240403	100000	10000	1000	1000	1000	1000	0
613	20240403	095900	10000	1000	1000	1000	1000	0
614	20240403	095800	10000	1000	1000	1000	1000	0
615	20240403	095700	10000	1000	1000	1000	1000	0
616	20240403	095600	10000	1000	1000	1000	1000	0
617	20240403	095500	10000	1000	1000	1000	1000	0
618	20240403	095400	10000	1000	1000	1000	1000	0
619	20240403	095300	10000	1000	1000	1000	1000	0
620	20240403	095200	10000	1000	1000	1000	1000	0
621	20240403	095100	10000	1000	1000	1000	1000	0
622	20240403	095000	10000	1000	1000	1000	1000	0
623	20240403	094900	10000	1000	1000	1000	1000	0
624	20240403	094800	10000	1000	1000	1000	1000	0
625	20240403	094700	10000	1000	1000	1000	1000	0
626	20240403	094600	10000	1000	1000	1000	1000	0
627	20240403	094500	10000	1000	1000	1000	1000	0
628	20240403	094400	10000	1000	1000	1000	1000	0
629	20240403	094300	10000	1000	1000	1000	1000	0
630	20240403	094200	10000	1000	1000	1000	1000	0
631	20240403	094100	10000	1000	1000	1000	1000	0
632	20240403	094000	10000	1000	1000	1000	1000	0
633	20240403	093900	10000	1000	1000	1000	1000	0
634	20240403	093800	10000	1000	1000	1000	1000	0
635	20240403	093700	10000	1000	1000	1000	1000	0
636	20240403	093600	10000	1000	1000	1000	1000	0
637	20240403	093500	10000	1000	1000	1000	1000	0
638	20240403	093400	10000	1000	1000	1000	1000	0
639	20240403	093300	10000	1000	1000	1000	1000	0
640	20240403	093200	10000	1000	1000	1000	1000	0
641	20240403	093100	10000	1000	1000	1000	1000	0
642	20240403	093000	10000	1000	1000	1000	1000	0
643	20240403	092900	10000	1000	1000	1000	1000	10
644	20240403	092800	0	1100	1100	1100	1100	0
645	20240403	092700	0	1100	1100	1100	1100	0
646	20240403	092600	0	1100	1100	1100	1100	0
647	20240403	092500	0	1100	1100	1100	1100	0
648	20240403	092400	0	1100	1100	1100	1100	0
649	20240403	092300	0	1100	1100	1100	1100	0
650	20240403	092200	0	1100	1100	1100	1100	0
651	20240403	092100	0	1100	1100	1100	1100	0
652	20240403	092000	0	1100	1100	1100	1100	0
653	20240403	091900	0	1100	1100	1100	1100	0
654	20240403	091800	0	1100	1100	1100	1100	0
655	20240403	091700	0	1100	1100	1100	1100	0
656	20240403	091600	0	1100	1100	1100	1100	0
657	20240403	091500	0	1100	1100	1100	1100	0
658	20240403	091400	0	1100	1100	1100	1100	0
659	20240403	091300	0	1100	1100	1100	1100	0
660	20240403	091200	0	1100	1100	1100	1100	0
661	20240403	091100	0	1100	1100	1100	1100	0
662	20240403	091000	0	1100	1100	1100	1100	0
663	20240403	090900	0	1100	1100	1100	1100	0
664	20240403	090800	0	1100	1100	1100	1100	0
665	20240403	090700	0	1100	1100	1100	1100	0
666	20240403	090600	0	1100	1100	1100	1100	0
667	20240403	090500	0	1100	1100	1100	1100	0
668	20240403	090400	0	1100	1100	1100	1100	0
669	20240403	090300	0	1100	1100	1100	1100	0
670	20240403	090200	0	1100	1100	1100	1100	0
671	20240403	090100	0	1100	1100	1100	1100	0
672	20240403	090000	0	1100	1100	1100	1100	0