KissMeData/346010/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	204900	894000	2980	2980	2980	2980	100
3	20240412	204800	894000	2980	2980	2980	2980	0
4	20240412	204700	894000	2980	2980	2980	2980	0
5	20240412	204600	894000	2980	2980	2980	2980	0
6	20240412	204500	894000	2980	2980	2980	2980	0
7	20240412	204400	894000	2980	2980	2980	2980	0
8	20240412	204300	894000	2980	2980	2980	2980	0
9	20240412	204200	894000	2980	2980	2980	2980	0
10	20240412	204100	894000	2980	2980	2980	2980	0
11	20240412	204000	894000	2980	2980	2980	2980	0
12	20240412	203900	894000	2980	2980	2980	2980	0
13	20240412	203800	894000	2980	2980	2980	2980	0
14	20240412	203700	894000	2980	2980	2980	2980	0
15	20240412	203600	894000	2980	2980	2980	2980	0
16	20240412	203500	894000	2980	2980	2980	2980	0
17	20240412	203400	894000	2980	2980	2980	2980	0
18	20240412	203300	894000	2980	2980	2980	2980	0
19	20240412	203200	894000	2980	2980	2980	2980	0
20	20240412	203100	894000	2980	2980	2980	2980	0
21	20240412	203000	894000	2980	2980	2980	2980	0
22	20240412	202900	894000	2980	2980	2980	2980	0
23	20240412	202800	894000	2980	2980	2980	2980	0
24	20240412	202700	894000	2980	2980	2980	2980	0
25	20240412	202600	894000	2980	2980	2980	2980	0
26	20240412	202500	894000	2980	2980	2980	2980	0
27	20240412	202400	894000	2980	2980	2980	2980	0
28	20240412	202300	894000	2980	2980	2980	2980	0
29	20240412	202200	894000	2980	2980	2980	2980	0
30	20240412	202100	894000	2980	2980	2980	2980	0
31	20240412	202000	894000	2980	2980	2980	2980	0
32	20240412	201900	894000	2980	2980	2980	2980	100
33	20240412	201800	894000	2980	2980	2980	2980	0
34	20240412	201700	894000	2980	2980	2980	2980	0
35	20240412	201600	894000	2980	2980	2980	2980	0
36	20240412	201500	894000	2980	2980	2980	2980	0
37	20240412	201400	894000	2980	2980	2980	2980	0
38	20240412	201300	894000	2980	2980	2980	2980	0
39	20240412	201200	894000	2980	2980	2980	2980	0
40	20240412	201100	894000	2980	2980	2980	2980	0
41	20240412	201000	894000	2980	2980	2980	2980	0
42	20240412	200900	894000	2980	2980	2980	2980	0
43	20240412	200800	894000	2980	2980	2980	2980	0
44	20240412	200700	894000	2980	2980	2980	2980	0
45	20240412	200600	894000	2980	2980	2980	2980	0
46	20240412	200500	894000	2980	2980	2980	2980	0
47	20240412	200400	894000	2980	2980	2980	2980	0
48	20240412	200300	894000	2980	2980	2980	2980	0
49	20240412	200200	894000	2980	2980	2980	2980	0
50	20240412	200100	894000	2980	2980	2980	2980	0
51	20240412	200000	894000	2980	2980	2980	2980	0
52	20240412	195900	894000	2980	2980	2980	2980	0
53	20240412	195800	894000	2980	2980	2980	2980	0
54	20240412	195700	894000	2980	2980	2980	2980	0
55	20240412	195600	894000	2980	2980	2980	2980	0
56	20240412	195500	894000	2980	2980	2980	2980	0
57	20240412	195400	894000	2980	2980	2980	2980	0
58	20240412	195300	894000	2980	2980	2980	2980	0
59	20240412	195200	894000	2980	2980	2980	2980	0
60	20240412	195100	894000	2980	2980	2980	2980	0
61	20240412	195000	894000	2980	2980	2980	2980	0
62	20240412	194900	894000	2980	2980	2980	2980	100
63	20240412	194800	894000	2980	2980	2980	2980	0
64	20240412	194700	894000	2980	2980	2980	2980	0
65	20240412	194600	894000	2980	2980	2980	2980	0
66	20240412	194500	894000	2980	2980	2980	2980	0
67	20240412	194400	894000	2980	2980	2980	2980	0
68	20240412	194300	894000	2980	2980	2980	2980	0
69	20240412	194200	894000	2980	2980	2980	2980	0
70	20240412	194100	894000	2980	2980	2980	2980	0
71	20240412	194000	894000	2980	2980	2980	2980	0
72	20240412	193900	894000	2980	2980	2980	2980	0
73	20240412	193800	894000	2980	2980	2980	2980	0
74	20240412	193700	894000	2980	2980	2980	2980	0
75	20240412	193600	894000	2980	2980	2980	2980	0
76	20240412	193500	894000	2980	2980	2980	2980	0
77	20240412	193400	894000	2980	2980	2980	2980	0
78	20240412	193300	894000	2980	2980	2980	2980	0
79	20240412	193200	894000	2980	2980	2980	2980	0
80	20240412	193100	894000	2980	2980	2980	2980	0
81	20240412	193000	894000	2980	2980	2980	2980	0
82	20240412	192900	894000	2980	2980	2980	2980	0
83	20240412	192800	894000	2980	2980	2980	2980	0
84	20240412	192700	894000	2980	2980	2980	2980	0
85	20240412	192600	894000	2980	2980	2980	2980	0
86	20240412	192500	894000	2980	2980	2980	2980	0
87	20240412	192400	894000	2980	2980	2980	2980	0
88	20240412	192300	894000	2980	2980	2980	2980	0
89	20240412	192200	894000	2980	2980	2980	2980	0
90	20240412	192100	894000	2980	2980	2980	2980	0
91	20240412	192000	894000	2980	2980	2980	2980	0
92	20240412	191900	894000	2980	2980	2980	2980	100
93	20240412	191800	894000	2980	2980	2980	2980	0
94	20240412	191700	894000	2980	2980	2980	2980	0
95	20240412	191600	894000	2980	2980	2980	2980	0
96	20240412	191500	894000	2980	2980	2980	2980	0
97	20240412	191400	894000	2980	2980	2980	2980	0
98	20240412	191300	894000	2980	2980	2980	2980	0
99	20240412	191200	894000	2980	2980	2980	2980	0
100	20240412	191100	894000	2980	2980	2980	2980	0
101	20240412	191000	894000	2980	2980	2980	2980	0
102	20240412	190900	894000	2980	2980	2980	2980	0
103	20240412	190800	894000	2980	2980	2980	2980	0
104	20240412	190700	894000	2980	2980	2980	2980	0
105	20240412	190600	894000	2980	2980	2980	2980	0
106	20240412	190500	894000	2980	2980	2980	2980	0
107	20240412	190400	894000	2980	2980	2980	2980	0
108	20240412	190300	894000	2980	2980	2980	2980	0
109	20240412	190200	894000	2980	2980	2980	2980	0
110	20240412	190100	894000	2980	2980	2980	2980	0
111	20240412	190000	894000	2980	2980	2980	2980	0
112	20240412	185900	894000	2980	2980	2980	2980	0
113	20240412	185800	894000	2980	2980	2980	2980	0
114	20240412	185700	894000	2980	2980	2980	2980	0
115	20240412	185600	894000	2980	2980	2980	2980	0
116	20240412	185500	894000	2980	2980	2980	2980	0
117	20240412	185400	894000	2980	2980	2980	2980	0
118	20240412	185300	894000	2980	2980	2980	2980	0
119	20240412	185200	894000	2980	2980	2980	2980	0
120	20240412	185100	894000	2980	2980	2980	2980	0
121	20240412	185000	894000	2980	2980	2980	2980	0
122	20240412	184900	894000	2980	2980	2980	2980	100
123	20240412	184800	894000	2980	2980	2980	2980	0
124	20240412	184700	894000	2980	2980	2980	2980	0
125	20240412	184600	894000	2980	2980	2980	2980	0
126	20240412	184500	894000	2980	2980	2980	2980	0
127	20240412	184400	894000	2980	2980	2980	2980	0
128	20240412	184300	894000	2980	2980	2980	2980	0
129	20240412	184200	894000	2980	2980	2980	2980	0
130	20240412	184100	894000	2980	2980	2980	2980	0
131	20240412	184000	894000	2980	2980	2980	2980	0
132	20240412	183900	894000	2980	2980	2980	2980	0
133	20240412	183800	894000	2980	2980	2980	2980	0
134	20240412	183700	894000	2980	2980	2980	2980	0
135	20240412	183600	894000	2980	2980	2980	2980	0
136	20240412	183500	894000	2980	2980	2980	2980	0
137	20240412	183400	894000	2980	2980	2980	2980	0
138	20240412	183300	894000	2980	2980	2980	2980	0
139	20240412	183200	894000	2980	2980	2980	2980	0
140	20240412	183100	894000	2980	2980	2980	2980	0
141	20240412	183000	894000	2980	2980	2980	2980	0
142	20240412	182900	894000	2980	2980	2980	2980	0
143	20240412	182800	894000	2980	2980	2980	2980	0
144	20240412	182700	894000	2980	2980	2980	2980	0
145	20240412	182600	894000	2980	2980	2980	2980	0
146	20240412	182500	894000	2980	2980	2980	2980	0
147	20240412	182400	894000	2980	2980	2980	2980	0
148	20240412	182300	894000	2980	2980	2980	2980	0
149	20240412	182200	894000	2980	2980	2980	2980	0
150	20240412	182100	894000	2980	2980	2980	2980	0
151	20240412	182000	894000	2980	2980	2980	2980	0
152	20240412	181900	894000	2980	2980	2980	2980	100
153	20240412	181800	894000	2980	2980	2980	2980	0
154	20240412	181700	894000	2980	2980	2980	2980	0
155	20240412	181600	894000	2980	2980	2980	2980	0
156	20240412	181500	894000	2980	2980	2980	2980	0
157	20240412	181400	894000	2980	2980	2980	2980	0
158	20240412	181300	894000	2980	2980	2980	2980	0
159	20240412	181200	894000	2980	2980	2980	2980	0
160	20240412	181100	894000	2980	2980	2980	2980	0
161	20240412	181000	894000	2980	2980	2980	2980	0
162	20240412	180900	894000	2980	2980	2980	2980	0
163	20240412	180800	894000	2980	2980	2980	2980	0
164	20240412	180700	894000	2980	2980	2980	2980	0
165	20240412	180600	894000	2980	2980	2980	2980	0
166	20240412	180500	894000	2980	2980	2980	2980	0
167	20240412	180400	894000	2980	2980	2980	2980	0
168	20240412	180300	894000	2980	2980	2980	2980	0
169	20240412	180200	894000	2980	2980	2980	2980	0
170	20240412	180100	894000	2980	2980	2980	2980	0
171	20240412	180000	894000	2980	2980	2980	2980	0
172	20240412	175900	894000	2980	2980	2980	2980	0
173	20240412	175800	894000	2980	2980	2980	2980	0
174	20240412	175700	894000	2980	2980	2980	2980	0
175	20240412	175600	894000	2980	2980	2980	2980	0
176	20240412	175500	894000	2980	2980	2980	2980	0
177	20240412	175400	894000	2980	2980	2980	2980	0
178	20240412	175300	894000	2980	2980	2980	2980	0
179	20240412	175200	894000	2980	2980	2980	2980	0
180	20240412	175100	894000	2980	2980	2980	2980	0
181	20240412	175000	894000	2980	2980	2980	2980	0
182	20240412	174900	894000	2980	2980	2980	2980	100
183	20240412	174800	894000	2980	2980	2980	2980	0
184	20240412	174700	894000	2980	2980	2980	2980	0
185	20240412	174600	894000	2980	2980	2980	2980	0
186	20240412	174500	894000	2980	2980	2980	2980	0
187	20240412	174400	894000	2980	2980	2980	2980	0
188	20240412	174300	894000	2980	2980	2980	2980	0
189	20240412	174200	894000	2980	2980	2980	2980	0
190	20240412	174100	894000	2980	2980	2980	2980	0
191	20240412	174000	894000	2980	2980	2980	2980	0
192	20240412	173900	894000	2980	2980	2980	2980	0
193	20240412	173800	894000	2980	2980	2980	2980	0
194	20240412	173700	894000	2980	2980	2980	2980	0
195	20240412	173600	894000	2980	2980	2980	2980	0
196	20240412	173500	894000	2980	2980	2980	2980	0
197	20240412	173400	894000	2980	2980	2980	2980	0
198	20240412	173300	894000	2980	2980	2980	2980	0
199	20240412	173200	894000	2980	2980	2980	2980	0
200	20240412	173100	894000	2980	2980	2980	2980	0
201	20240412	173000	894000	2980	2980	2980	2980	0
202	20240412	172900	894000	2980	2980	2980	2980	0
203	20240412	172800	894000	2980	2980	2980	2980	0
204	20240412	172700	894000	2980	2980	2980	2980	0
205	20240412	172600	894000	2980	2980	2980	2980	0
206	20240412	172500	894000	2980	2980	2980	2980	0
207	20240412	172400	894000	2980	2980	2980	2980	0
208	20240412	172300	894000	2980	2980	2980	2980	0
209	20240412	172200	894000	2980	2980	2980	2980	0
210	20240412	172100	894000	2980	2980	2980	2980	0
211	20240412	172000	894000	2980	2980	2980	2980	0
212	20240412	171900	894000	2980	2980	2980	2980	100
213	20240412	171800	894000	2980	2980	2980	2980	0
214	20240412	171700	894000	2980	2980	2980	2980	0
215	20240412	171600	894000	2980	2980	2980	2980	0
216	20240412	171500	894000	2980	2980	2980	2980	0
217	20240412	171400	894000	2980	2980	2980	2980	0
218	20240412	171300	894000	2980	2980	2980	2980	0
219	20240412	171200	894000	2980	2980	2980	2980	0
220	20240412	171100	894000	2980	2980	2980	2980	0
221	20240412	171000	894000	2980	2980	2980	2980	0
222	20240412	170900	894000	2980	2980	2980	2980	0
223	20240412	170800	894000	2980	2980	2980	2980	0
224	20240412	170700	894000	2980	2980	2980	2980	0
225	20240412	170600	894000	2980	2980	2980	2980	0
226	20240412	170500	894000	2980	2980	2980	2980	0
227	20240412	170400	894000	2980	2980	2980	2980	0
228	20240412	170300	894000	2980	2980	2980	2980	0
229	20240412	170200	894000	2980	2980	2980	2980	0
230	20240412	170100	894000	2980	2980	2980	2980	0
231	20240412	170000	894000	2980	2980	2980	2980	0
232	20240412	165900	894000	2980	2980	2980	2980	0
233	20240412	165800	894000	2980	2980	2980	2980	0
234	20240412	165700	894000	2980	2980	2980	2980	0
235	20240412	165600	894000	2980	2980	2980	2980	0
236	20240412	165500	894000	2980	2980	2980	2980	0
237	20240412	165400	894000	2980	2980	2980	2980	0
238	20240412	165300	894000	2980	2980	2980	2980	0
239	20240412	165200	894000	2980	2980	2980	2980	0
240	20240412	165100	894000	2980	2980	2980	2980	0
241	20240412	165000	894000	2980	2980	2980	2980	0
242	20240412	164900	894000	2980	2980	2980	2980	100
243	20240412	164800	894000	2980	2980	2980	2980	0
244	20240412	164700	894000	2980	2980	2980	2980	0
245	20240412	164600	894000	2980	2980	2980	2980	0
246	20240412	164500	894000	2980	2980	2980	2980	0
247	20240412	164400	894000	2980	2980	2980	2980	0
248	20240412	164300	894000	2980	2980	2980	2980	0
249	20240412	164200	894000	2980	2980	2980	2980	0
250	20240412	164100	894000	2980	2980	2980	2980	0
251	20240412	164000	894000	2980	2980	2980	2980	0
252	20240412	163900	894000	2980	2980	2980	2980	0
253	20240412	163800	894000	2980	2980	2980	2980	0
254	20240412	163700	894000	2980	2980	2980	2980	0
255	20240412	163600	894000	2980	2980	2980	2980	0
256	20240412	163500	894000	2980	2980	2980	2980	0
257	20240412	163400	894000	2980	2980	2980	2980	0
258	20240412	163300	894000	2980	2980	2980	2980	0
259	20240412	163200	894000	2980	2980	2980	2980	0
260	20240412	163100	894000	2980	2980	2980	2980	0
261	20240412	163000	894000	2980	2980	2980	2980	0
262	20240412	162900	894000	2980	2980	2980	2980	0
263	20240412	162800	894000	2980	2980	2980	2980	0
264	20240412	162700	894000	2980	2980	2980	2980	0
265	20240412	162600	894000	2980	2980	2980	2980	0
266	20240412	162500	894000	2980	2980	2980	2980	0
267	20240412	162400	894000	2980	2980	2980	2980	0
268	20240412	162300	894000	2980	2980	2980	2980	0
269	20240412	162200	894000	2980	2980	2980	2980	0
270	20240412	162100	894000	2980	2980	2980	2980	0
271	20240412	162000	894000	2980	2980	2980	2980	0
272	20240412	161900	894000	2980	2980	2980	2980	100
273	20240412	161800	894000	2980	2980	2980	2980	0
274	20240412	161700	894000	2980	2980	2980	2980	0
275	20240412	161600	894000	2980	2980	2980	2980	0
276	20240412	161500	894000	2980	2980	2980	2980	0
277	20240412	161400	894000	2980	2980	2980	2980	0
278	20240412	161300	894000	2980	2980	2980	2980	0
279	20240412	161200	894000	2980	2980	2980	2980	0
280	20240412	161100	894000	2980	2980	2980	2980	0
281	20240412	161000	894000	2980	2980	2980	2980	0
282	20240412	160900	894000	2980	2980	2980	2980	0
283	20240412	160800	894000	2980	2980	2980	2980	0
284	20240412	160700	894000	2980	2980	2980	2980	0
285	20240412	160600	894000	2980	2980	2980	2980	0
286	20240412	160500	894000	2980	2980	2980	2980	0
287	20240412	160400	894000	2980	2980	2980	2980	0
288	20240412	160300	894000	2980	2980	2980	2980	0
289	20240412	160200	894000	2980	2980	2980	2980	0
290	20240412	160100	894000	2980	2980	2980	2980	0
291	20240412	160000	894000	2980	2980	2980	2980	0
292	20240412	155900	894000	2980	2980	2980	2980	0
293	20240412	155800	894000	2980	2980	2980	2980	0
294	20240412	155700	894000	2980	2980	2980	2980	0
295	20240412	155600	894000	2980	2980	2980	2980	0
296	20240412	155500	894000	2980	2980	2980	2980	0
297	20240412	155400	894000	2980	2980	2980	2980	0
298	20240412	155300	894000	2980	2980	2980	2980	0
299	20240412	155200	894000	2980	2980	2980	2980	0
300	20240412	155100	894000	2980	2980	2980	2980	0
301	20240412	155000	894000	2980	2980	2980	2980	0
302	20240412	154900	894000	2980	2980	2980	2980	100
303	20240412	154800	894000	2980	2980	2980	2980	0
304	20240412	154700	894000	2980	2980	2980	2980	0
305	20240412	154600	894000	2980	2980	2980	2980	0
306	20240412	154500	894000	2980	2980	2980	2980	0
307	20240412	154400	894000	2980	2980	2980	2980	0
308	20240412	154300	894000	2980	2980	2980	2980	0
309	20240412	154200	894000	2980	2980	2980	2980	0
310	20240412	154100	894000	2980	2980	2980	2980	0
311	20240412	154000	894000	2980	2980	2980	2980	0
312	20240412	153900	894000	2980	2980	2980	2980	0
313	20240412	153800	894000	2980	2980	2980	2980	0
314	20240412	153700	894000	2980	2980	2980	2980	0
315	20240412	153600	894000	2980	2980	2980	2980	0
316	20240412	153500	894000	2980	2980	2980	2980	0
317	20240412	153400	894000	2980	2980	2980	2980	0
318	20240412	153300	894000	2980	2980	2980	2980	0
319	20240412	153200	894000	2980	2980	2980	2980	0
320	20240412	153100	894000	2980	2980	2980	2980	0
321	20240412	153000	894000	2980	2980	2980	2980	0
322	20240412	152900	894000	2980	2980	2980	2980	0
323	20240412	152800	894000	2980	2980	2980	2980	0
324	20240412	152700	894000	2980	2980	2980	2980	0
325	20240412	152600	894000	2980	2980	2980	2980	0
326	20240412	152500	894000	2980	2980	2980	2980	0
327	20240412	152400	894000	2980	2980	2980	2980	0
328	20240412	152300	894000	2980	2980	2980	2980	0
329	20240412	152200	894000	2980	2980	2980	2980	0
330	20240412	152100	894000	2980	2980	2980	2980	0
331	20240412	152000	894000	2980	2980	2980	2980	0
332	20240412	151900	894000	2980	2980	2980	2980	0
333	20240412	151800	894000	2980	2980	2980	2980	0
334	20240412	151700	894000	2980	2980	2980	2980	0
335	20240412	151600	894000	2980	2980	2980	2980	0
336	20240412	151500	894000	2980	2980	2980	2980	0
337	20240412	151400	894000	2980	2980	2980	2980	0
338	20240412	151300	894000	2980	2980	2980	2980	0
339	20240412	151200	894000	2980	2980	2980	2980	0
340	20240412	151100	894000	2980	2980	2980	2980	0
341	20240412	151000	894000	2980	2980	2980	2980	0
342	20240412	150900	894000	2980	2980	2980	2980	0
343	20240412	150800	894000	2980	2980	2980	2980	0
344	20240412	150700	894000	2980	2980	2980	2980	0
345	20240412	150600	894000	2980	2980	2980	2980	0
346	20240412	150500	894000	2980	2980	2980	2980	0
347	20240412	150400	894000	2980	2980	2980	2980	0
348	20240412	150300	894000	2980	2980	2980	2980	0
349	20240412	150200	894000	2980	2980	2980	2980	0
350	20240412	150100	894000	2980	2980	2980	2980	0
351	20240412	150000	894000	2980	2980	2980	2980	0
352	20240412	145900	894000	2980	2980	2980	2980	0
353	20240412	145800	894000	2980	2980	2980	2980	0
354	20240412	145700	894000	2980	2980	2980	2980	0
355	20240412	145600	894000	2980	2980	2980	2980	0
356	20240412	145500	894000	2980	2980	2980	2980	100
357	20240412	145400	596000	2980	2980	2980	2980	0
358	20240412	145300	596000	2980	2980	2980	2980	0
359	20240412	145200	596000	2980	2980	2980	2980	0
360	20240412	145100	596000	2980	2980	2980	2980	0
361	20240412	145000	596000	2980	2980	2980	2980	0
362	20240412	144900	596000	2980	2980	2980	2980	0
363	20240412	144800	596000	2980	2980	2980	2980	0
364	20240412	144700	596000	2980	2980	2980	2980	0
365	20240412	144600	596000	2980	2980	2980	2980	0
366	20240412	144500	596000	2980	2980	2980	2980	0
367	20240412	144400	596000	2980	2980	2980	2980	0
368	20240412	144300	596000	2980	2980	2980	2980	0
369	20240412	144200	596000	2980	2980	2980	2980	0
370	20240412	144100	596000	2980	2980	2980	2980	0
371	20240412	144000	596000	2980	2980	2980	2980	0
372	20240412	143900	596000	2980	2980	2980	2980	0
373	20240412	143800	596000	2980	2980	2980	2980	0
374	20240412	143700	596000	2980	2980	2980	2980	0
375	20240412	143600	596000	2980	2980	2980	2980	0
376	20240412	143500	596000	2980	2980	2980	2980	0
377	20240412	143400	596000	2980	2980	2980	2980	0
378	20240412	143300	596000	2980	2980	2980	2980	0
379	20240412	143200	596000	2980	2980	2980	2980	0
380	20240412	143100	596000	2980	2980	2980	2980	0
381	20240412	143000	596000	2980	2980	2980	2980	0
382	20240412	142900	596000	2980	2980	2980	2980	0
383	20240412	142800	596000	2980	2980	2980	2980	0
384	20240412	142700	596000	2980	2980	2980	2980	0
385	20240412	142600	596000	2980	2980	2980	2980	0
386	20240412	142500	596000	2980	2980	2980	2980	0
387	20240412	142400	596000	2980	2980	2980	2980	0
388	20240412	142300	596000	2980	2980	2980	2980	0
389	20240412	142200	596000	2980	2980	2980	2980	0
390	20240412	142100	596000	2980	2980	2980	2980	0
391	20240412	142000	596000	2980	2980	2980	2980	0
392	20240412	141900	596000	2980	2980	2980	2980	0
393	20240412	141800	596000	2980	2980	2980	2980	0
394	20240412	141700	596000	2980	2980	2980	2980	0
395	20240412	141600	596000	2980	2980	2980	2980	0
396	20240412	141500	596000	2980	2980	2980	2980	0
397	20240412	141400	596000	2980	2980	2980	2980	0
398	20240412	141300	596000	2980	2980	2980	2980	0
399	20240412	141200	596000	2980	2980	2980	2980	0
400	20240412	141100	596000	2980	2980	2980	2980	0
401	20240412	141000	596000	2980	2980	2980	2980	0
402	20240412	140900	596000	2980	2980	2980	2980	0
403	20240412	140800	596000	2980	2980	2980	2980	0
404	20240412	140700	596000	2980	2980	2980	2980	0
405	20240412	140600	596000	2980	2980	2980	2980	0
406	20240412	140500	596000	2980	2980	2980	2980	0
407	20240412	140400	596000	2980	2980	2980	2980	0
408	20240412	140300	596000	2980	2980	2980	2980	0
409	20240412	140200	596000	2980	2980	2980	2980	0
410	20240412	140100	596000	2980	2980	2980	2980	0
411	20240412	140000	596000	2980	2980	2980	2980	0
412	20240412	135900	596000	2980	2980	2980	2980	0
413	20240412	135800	596000	2980	2980	2980	2980	0
414	20240412	135700	596000	2980	2980	2980	2980	0
415	20240412	135600	596000	2980	2980	2980	2980	0
416	20240412	135500	596000	2980	2980	2980	2980	0
417	20240412	135400	596000	2980	2980	2980	2980	0
418	20240412	135300	596000	2980	2980	2980	2980	0
419	20240412	135200	596000	2980	2980	2980	2980	0
420	20240412	135100	596000	2980	2980	2980	2980	0
421	20240412	135000	596000	2980	2980	2980	2980	0
422	20240412	134900	596000	2980	2980	2980	2980	0
423	20240412	134800	596000	2980	2980	2980	2980	0
424	20240412	134700	596000	2980	2980	2980	2980	0
425	20240412	134600	596000	2980	2980	2980	2980	0
426	20240412	134500	596000	2980	2980	2980	2980	0
427	20240412	134400	596000	2980	2980	2980	2980	0
428	20240412	134300	596000	2980	2980	2980	2980	0
429	20240412	134200	596000	2980	2980	2980	2980	0
430	20240412	134100	596000	2980	2980	2980	2980	0
431	20240412	134000	596000	2980	2980	2980	2980	0
432	20240412	133900	596000	2980	2980	2980	2980	0
433	20240412	133800	596000	2980	2980	2980	2980	0
434	20240412	133700	596000	2980	2980	2980	2980	0
435	20240412	133600	596000	2980	2980	2980	2980	0
436	20240412	133500	596000	2980	2980	2980	2980	0
437	20240412	133400	596000	2980	2980	2980	2980	0
438	20240412	133300	596000	2980	2980	2980	2980	0
439	20240412	133200	596000	2980	2980	2980	2980	0
440	20240412	133100	596000	2980	2980	2980	2980	0
441	20240412	133000	596000	2980	2980	2980	2980	0
442	20240412	132900	596000	2980	2980	2980	2980	0
443	20240412	132800	596000	2980	2980	2980	2980	0
444	20240412	132700	596000	2980	2980	2980	2980	0
445	20240412	132600	596000	2980	2980	2980	2980	0
446	20240412	132500	596000	2980	2980	2980	2980	0
447	20240412	132400	596000	2980	2980	2980	2980	0
448	20240412	132300	596000	2980	2980	2980	2980	0
449	20240412	132200	596000	2980	2980	2980	2980	0
450	20240412	132100	596000	2980	2980	2980	2980	0
451	20240412	132000	596000	2980	2980	2980	2980	0
452	20240412	131900	596000	2980	2980	2980	2980	0
453	20240412	131800	596000	2980	2980	2980	2980	0
454	20240412	131700	596000	2980	2980	2980	2980	0
455	20240412	131600	596000	2980	2980	2980	2980	0
456	20240412	131500	596000	2980	2980	2980	2980	0
457	20240412	131400	596000	2980	2980	2980	2980	0
458	20240412	131300	596000	2980	2980	2980	2980	0
459	20240412	131200	596000	2980	2980	2980	2980	0
460	20240412	131100	596000	2980	2980	2980	2980	0
461	20240412	131000	596000	2980	2980	2980	2980	0
462	20240412	130900	596000	2980	2980	2980	2980	0
463	20240412	130800	596000	2980	2980	2980	2980	0
464	20240412	130700	596000	2980	2980	2980	2980	0
465	20240412	130600	596000	2980	2980	2980	2980	0
466	20240412	130500	596000	2980	2980	2980	2980	0
467	20240412	130400	596000	2980	2980	2980	2980	0
468	20240412	130300	596000	2980	2980	2980	2980	0
469	20240412	130200	596000	2980	2980	2980	2980	0
470	20240412	130100	596000	2980	2980	2980	2980	0
471	20240412	130000	596000	2980	2980	2980	2980	0
472	20240412	125900	596000	2980	2980	2980	2980	0
473	20240412	125800	596000	2980	2980	2980	2980	0
474	20240412	125700	596000	2980	2980	2980	2980	0
475	20240412	125600	596000	2980	2980	2980	2980	0
476	20240412	125500	596000	2980	2980	2980	2980	0
477	20240412	125400	596000	2980	2980	2980	2980	0
478	20240412	125300	596000	2980	2980	2980	2980	0
479	20240412	125200	596000	2980	2980	2980	2980	0
480	20240412	125100	596000	2980	2980	2980	2980	0
481	20240412	125000	596000	2980	2980	2980	2980	0
482	20240412	124900	596000	2980	2980	2980	2980	0
483	20240412	124800	596000	2980	2980	2980	2980	0
484	20240412	124700	596000	2980	2980	2980	2980	0
485	20240412	124600	596000	2980	2980	2980	2980	0
486	20240412	124500	596000	2980	2980	2980	2980	0
487	20240412	124400	596000	2980	2980	2980	2980	0
488	20240412	124300	596000	2980	2980	2980	2980	0
489	20240412	124200	596000	2980	2980	2980	2980	0
490	20240412	124100	596000	2980	2980	2980	2980	0
491	20240412	124000	596000	2980	2980	2980	2980	0
492	20240412	123900	596000	2980	2980	2980	2980	0
493	20240412	123800	596000	2980	2980	2980	2980	0
494	20240412	123700	596000	2980	2980	2980	2980	0
495	20240412	123600	596000	2980	2980	2980	2980	0
496	20240412	123500	596000	2980	2980	2980	2980	0
497	20240412	123400	596000	2980	2980	2980	2980	0
498	20240412	123300	596000	2980	2980	2980	2980	0
499	20240412	123200	596000	2980	2980	2980	2980	0
500	20240412	123100	596000	2980	2980	2980	2980	0
501	20240412	123000	596000	2980	2980	2980	2980	0
502	20240412	122900	596000	2980	2980	2980	2980	0
503	20240412	122800	596000	2980	2980	2980	2980	0
504	20240412	122700	596000	2980	2980	2980	2980	0
505	20240412	122600	596000	2980	2980	2980	2980	0
506	20240412	122500	596000	2980	2980	2980	2980	0
507	20240412	122400	596000	2980	2980	2980	2980	0
508	20240412	122300	596000	2980	2980	2980	2980	0
509	20240412	122200	596000	2980	2980	2980	2980	0
510	20240412	122100	596000	2980	2980	2980	2980	0
511	20240412	122000	596000	2980	2980	2980	2980	0
512	20240412	121900	596000	2980	2980	2980	2980	0
513	20240412	121800	596000	2980	2980	2980	2980	0
514	20240412	121700	596000	2980	2980	2980	2980	0
515	20240412	121600	596000	2980	2980	2980	2980	0
516	20240412	121500	596000	2980	2980	2980	2980	0
517	20240412	121400	596000	2980	2980	2980	2980	0
518	20240412	121300	596000	2980	2980	2980	2980	0
519	20240412	121200	596000	2980	2980	2980	2980	0
520	20240412	121100	596000	2980	2980	2980	2980	0
521	20240412	121000	596000	2980	2980	2980	2980	0
522	20240412	120900	596000	2980	2980	2980	2980	0
523	20240412	120800	596000	2980	2980	2980	2980	0
524	20240412	120700	596000	2980	2980	2980	2980	0
525	20240412	120600	596000	2980	2980	2980	2980	0
526	20240412	120500	596000	2980	2980	2980	2980	0
527	20240412	120400	596000	2980	2980	2980	2980	0
528	20240412	120300	596000	2980	2980	2980	2980	0
529	20240412	120200	596000	2980	2980	2980	2980	0
530	20240412	120100	596000	2980	2980	2980	2980	0
531	20240412	120000	596000	2980	2980	2980	2980	0
532	20240412	115900	596000	2980	2980	2980	2980	0
533	20240412	115800	596000	2980	2980	2980	2980	0
534	20240412	115700	596000	2980	2980	2980	2980	0
535	20240412	115600	596000	2980	2980	2980	2980	0
536	20240412	115500	596000	2980	2980	2980	2980	0
537	20240412	115400	596000	2980	2980	2980	2980	0
538	20240412	115300	596000	2980	2980	2980	2980	0
539	20240412	115200	596000	2980	2980	2980	2980	0
540	20240412	115100	596000	2980	2980	2980	2980	0
541	20240412	115000	596000	2980	2980	2980	2980	0
542	20240412	114900	596000	2980	2980	2980	2980	0
543	20240412	114800	596000	2980	2980	2980	2980	0
544	20240412	114700	596000	2980	2980	2980	2980	0
545	20240412	114600	596000	2980	2980	2980	2980	0
546	20240412	114500	596000	2980	2980	2980	2980	0
547	20240412	114400	596000	2980	2980	2980	2980	0
548	20240412	114300	596000	2980	2980	2980	2980	0
549	20240412	114200	596000	2980	2980	2980	2980	0
550	20240412	114100	596000	2980	2980	2980	2980	0
551	20240412	114000	596000	2980	2980	2980	2980	0
552	20240412	113900	596000	2980	2980	2980	2980	0
553	20240412	113800	596000	2980	2980	2980	2980	0
554	20240412	113700	596000	2980	2980	2980	2980	0
555	20240412	113600	596000	2980	2980	2980	2980	0
556	20240412	113500	596000	2980	2980	2980	2980	0
557	20240412	113400	596000	2980	2980	2980	2980	0
558	20240412	113300	596000	2980	2980	2980	2980	0
559	20240412	113200	596000	2980	2980	2980	2980	0
560	20240412	113100	596000	2980	2980	2980	2980	0
561	20240412	113000	596000	2980	2980	2980	2980	0
562	20240412	112900	596000	2980	2980	2980	2980	0
563	20240412	112800	596000	2980	2980	2980	2980	0
564	20240412	112700	596000	2980	2980	2980	2980	0
565	20240412	112600	596000	2980	2980	2980	2980	0
566	20240412	112500	596000	2980	2980	2980	2980	0
567	20240412	112400	596000	2980	2980	2980	2980	0
568	20240412	112300	596000	2980	2980	2980	2980	0
569	20240412	112200	596000	2980	2980	2980	2980	0
570	20240412	112100	596000	2980	2980	2980	2980	0
571	20240412	112000	596000	2980	2980	2980	2980	0
572	20240412	111900	596000	2980	2980	2980	2980	0
573	20240412	111800	596000	2980	2980	2980	2980	0
574	20240412	111700	596000	2980	2980	2980	2980	0
575	20240412	111600	596000	2980	2980	2980	2980	0
576	20240412	111500	596000	2980	2980	2980	2980	0
577	20240412	111400	596000	2980	2980	2980	2980	0
578	20240412	111300	596000	2980	2980	2980	2980	0
579	20240412	111200	596000	2980	2980	2980	2980	0
580	20240412	111100	596000	2980	2980	2980	2980	0
581	20240412	111000	596000	2980	2980	2980	2980	0
582	20240412	110900	596000	2980	2980	2980	2980	0
583	20240412	110800	596000	2980	2980	2980	2980	0
584	20240412	110700	596000	2980	2980	2980	2980	0
585	20240412	110600	596000	2980	2980	2980	2980	0
586	20240412	110500	596000	2980	2980	2980	2980	0
587	20240412	110400	596000	2980	2980	2980	2980	0
588	20240412	110300	596000	2980	2980	2980	2980	0
589	20240412	110200	596000	2980	2980	2980	2980	0
590	20240412	110100	596000	2980	2980	2980	2980	0
591	20240412	110000	596000	2980	2980	2980	2980	0
592	20240412	105900	596000	2980	2980	2980	2980	0
593	20240412	105800	596000	2980	2980	2980	2980	0
594	20240412	105700	596000	2980	2980	2980	2980	0
595	20240412	105600	596000	2980	2980	2980	2980	0
596	20240412	105500	596000	2980	2980	2980	2980	0
597	20240412	105400	596000	2980	2980	2980	2980	0
598	20240412	105300	596000	2980	2980	2980	2980	0
599	20240412	105200	596000	2980	2980	2980	2980	0
600	20240412	105100	596000	2980	2980	2980	2980	0
601	20240412	105000	596000	2980	2980	2980	2980	0
602	20240412	104900	596000	2980	2980	2980	2980	0
603	20240412	104800	596000	2980	2980	2980	2980	0
604	20240412	104700	596000	2980	2980	2980	2980	0
605	20240412	104600	596000	2980	2980	2980	2980	0
606	20240412	104500	596000	2980	2980	2980	2980	0
607	20240412	104400	596000	2980	2980	2980	2980	0
608	20240412	104300	596000	2980	2980	2980	2980	0
609	20240412	104200	596000	2980	2980	2980	2980	0
610	20240412	104100	596000	2980	2980	2980	2980	0
611	20240412	104000	596000	2980	2980	2980	2980	0
612	20240412	103900	596000	2980	2980	2980	2980	0
613	20240412	103800	596000	2980	2980	2980	2980	0
614	20240412	103700	596000	2980	2980	2980	2980	0
615	20240412	103600	596000	2980	2980	2980	2980	0
616	20240412	103500	596000	2980	2980	2980	2980	0
617	20240412	103400	596000	2980	2980	2980	2980	0
618	20240412	103300	596000	2980	2980	2980	2980	0
619	20240412	103200	596000	2980	2980	2980	2980	0
620	20240412	103100	596000	2980	2980	2980	2980	0
621	20240412	103000	596000	2980	2980	2980	2980	0
622	20240412	102900	596000	2980	2980	2980	2980	0
623	20240412	102800	596000	2980	2980	2980	2980	0
624	20240412	102700	596000	2980	2980	2980	2980	0
625	20240412	102600	596000	2980	2980	2980	2980	0
626	20240412	102500	596000	2980	2980	2980	2980	0
627	20240412	102400	596000	2980	2980	2980	2980	0
628	20240412	102300	596000	2980	2980	2980	2980	0
629	20240412	102200	596000	2980	2980	2980	2980	200
630	20240412	102100	0	2980	2980	2980	2980	0
631	20240412	102000	0	2980	2980	2980	2980	0
632	20240412	101900	0	2980	2980	2980	2980	0
633	20240412	101800	0	2980	2980	2980	2980	0
634	20240412	101700	0	2980	2980	2980	2980	0
635	20240412	101600	0	2980	2980	2980	2980	0
636	20240412	101500	0	2980	2980	2980	2980	0
637	20240412	101400	0	2980	2980	2980	2980	0
638	20240412	101300	0	2980	2980	2980	2980	0
639	20240412	101200	0	2980	2980	2980	2980	0
640	20240412	101100	0	2980	2980	2980	2980	0
641	20240412	101000	0	2980	2980	2980	2980	0
642	20240412	100900	0	2980	2980	2980	2980	0
643	20240412	100800	0	2980	2980	2980	2980	0
644	20240412	100700	0	2980	2980	2980	2980	0
645	20240412	100600	0	2980	2980	2980	2980	0
646	20240412	100500	0	2980	2980	2980	2980	0
647	20240412	100400	0	2980	2980	2980	2980	0
648	20240412	100300	0	2980	2980	2980	2980	0
649	20240412	100200	0	2980	2980	2980	2980	0
650	20240412	100100	0	2980	2980	2980	2980	0
651	20240412	100000	0	2980	2980	2980	2980	0
652	20240412	095900	0	2980	2980	2980	2980	0
653	20240412	095800	0	2980	2980	2980	2980	0
654	20240412	095700	0	2980	2980	2980	2980	0
655	20240412	095600	0	2980	2980	2980	2980	0
656	20240412	095500	0	2980	2980	2980	2980	0
657	20240412	095400	0	2980	2980	2980	2980	0
658	20240412	095300	0	2980	2980	2980	2980	0
659	20240412	095200	0	2980	2980	2980	2980	0
660	20240412	095100	0	2980	2980	2980	2980	0
661	20240412	095000	0	2980	2980	2980	2980	0
662	20240412	094900	0	2980	2980	2980	2980	0
663	20240412	094800	0	2980	2980	2980	2980	0
664	20240412	094700	0	2980	2980	2980	2980	0
665	20240412	094600	0	2980	2980	2980	2980	0
666	20240412	094500	0	2980	2980	2980	2980	0
667	20240412	094400	0	2980	2980	2980	2980	0
668	20240412	094300	0	2980	2980	2980	2980	0
669	20240412	094200	0	2980	2980	2980	2980	0
670	20240412	094100	0	2980	2980	2980	2980	0
671	20240412	094000	0	2980	2980	2980	2980	0
672	20240412	093900	0	2980	2980	2980	2980	0
673	20240412	093800	0	2980	2980	2980	2980	0
674	20240412	093700	0	2980	2980	2980	2980	0
675	20240412	093600	0	2980	2980	2980	2980	0
676	20240412	093500	0	2980	2980	2980	2980	0
677	20240412	093400	0	2980	2980	2980	2980	0
678	20240412	093300	0	2980	2980	2980	2980	0
679	20240412	093200	0	2980	2980	2980	2980	0
680	20240412	093100	0	2980	2980	2980	2980	0
681	20240412	093000	0	2980	2980	2980	2980	0
682	20240412	092900	0	2980	2980	2980	2980	0
683	20240412	092800	0	2980	2980	2980	2980	0
684	20240412	092700	0	2980	2980	2980	2980	0
685	20240412	092600	0	2980	2980	2980	2980	0
686	20240412	092500	0	2980	2980	2980	2980	0
687	20240412	092400	0	2980	2980	2980	2980	0
688	20240412	092300	0	2980	2980	2980	2980	0
689	20240412	092200	0	2980	2980	2980	2980	0
690	20240412	092100	0	2980	2980	2980	2980	0
691	20240412	092000	0	2980	2980	2980	2980	0
692	20240412	091900	0	2980	2980	2980	2980	0
693	20240412	091800	0	2980	2980	2980	2980	0
694	20240412	091700	0	2980	2980	2980	2980	0
695	20240412	091600	0	2980	2980	2980	2980	0
696	20240412	091500	0	2980	2980	2980	2980	0
697	20240412	091400	0	2980	2980	2980	2980	0
698	20240412	091300	0	2980	2980	2980	2980	0
699	20240412	091200	0	2980	2980	2980	2980	0
700	20240412	091100	0	2980	2980	2980	2980	0
701	20240412	091000	0	2980	2980	2980	2980	0
702	20240412	090900	0	2980	2980	2980	2980	0
703	20240412	090800	0	2980	2980	2980	2980	0
704	20240412	090700	0	2980	2980	2980	2980	0
705	20240412	090600	0	2980	2980	2980	2980	0
706	20240412	090500	0	2980	2980	2980	2980	0
707	20240412	090400	0	2980	2980	2980	2980	0
708	20240412	090300	0	2980	2980	2980	2980	0
709	20240412	090200	0	2980	2980	2980	2980	0
710	20240412	090100	0	2980	2980	2980	2980	0
711	20240412	090000	0	2980	2980	2980	2980	0