KissMeData/103660/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195500	1282400	1600	1600	1600	1600	1
3	20240418	195400	1282400	1600	1600	1600	1600	0
4	20240418	195300	1282400	1600	1600	1600	1600	0
5	20240418	195200	1282400	1600	1600	1600	1600	0
6	20240418	195100	1282400	1600	1600	1600	1600	0
7	20240418	195000	1282400	1600	1600	1600	1600	0
8	20240418	194900	1282400	1600	1600	1600	1600	0
9	20240418	194800	1282400	1600	1600	1600	1600	0
10	20240418	194700	1282400	1600	1600	1600	1600	0
11	20240418	194600	1282400	1600	1600	1600	1600	0
12	20240418	194500	1282400	1600	1600	1600	1600	0
13	20240418	194400	1282400	1600	1600	1600	1600	0
14	20240418	194300	1282400	1600	1600	1600	1600	0
15	20240418	194200	1282400	1600	1600	1600	1600	0
16	20240418	194100	1282400	1600	1600	1600	1600	0
17	20240418	194000	1282400	1600	1600	1600	1600	0
18	20240418	193900	1282400	1600	1600	1600	1600	0
19	20240418	193800	1282400	1600	1600	1600	1600	0
20	20240418	193700	1282400	1600	1600	1600	1600	0
21	20240418	193600	1282400	1600	1600	1600	1600	0
22	20240418	193500	1282400	1600	1600	1600	1600	0
23	20240418	193400	1282400	1600	1600	1600	1600	0
24	20240418	193300	1282400	1600	1600	1600	1600	0
25	20240418	193200	1282400	1600	1600	1600	1600	0
26	20240418	193100	1282400	1600	1600	1600	1600	0
27	20240418	193000	1282400	1600	1600	1600	1600	0
28	20240418	192900	1282400	1600	1600	1600	1600	0
29	20240418	192800	1282400	1600	1600	1600	1600	0
30	20240418	192700	1282400	1600	1600	1600	1600	0
31	20240418	192600	1282400	1600	1600	1600	1600	0
32	20240418	192500	1282400	1600	1600	1600	1600	1
33	20240418	192400	1282400	1600	1600	1600	1600	0
34	20240418	192300	1282400	1600	1600	1600	1600	0
35	20240418	192200	1282400	1600	1600	1600	1600	0
36	20240418	192100	1282400	1600	1600	1600	1600	0
37	20240418	192000	1282400	1600	1600	1600	1600	0
38	20240418	191900	1282400	1600	1600	1600	1600	0
39	20240418	191800	1282400	1600	1600	1600	1600	0
40	20240418	191700	1282400	1600	1600	1600	1600	0
41	20240418	191600	1282400	1600	1600	1600	1600	0
42	20240418	191500	1282400	1600	1600	1600	1600	0
43	20240418	191400	1282400	1600	1600	1600	1600	0
44	20240418	191300	1282400	1600	1600	1600	1600	0
45	20240418	191200	1282400	1600	1600	1600	1600	0
46	20240418	191100	1282400	1600	1600	1600	1600	0
47	20240418	191000	1282400	1600	1600	1600	1600	0
48	20240418	190900	1282400	1600	1600	1600	1600	0
49	20240418	190800	1282400	1600	1600	1600	1600	0
50	20240418	190700	1282400	1600	1600	1600	1600	0
51	20240418	190600	1282400	1600	1600	1600	1600	0
52	20240418	190500	1282400	1600	1600	1600	1600	0
53	20240418	190400	1282400	1600	1600	1600	1600	0
54	20240418	190300	1282400	1600	1600	1600	1600	0
55	20240418	190200	1282400	1600	1600	1600	1600	0
56	20240418	190100	1282400	1600	1600	1600	1600	0
57	20240418	190000	1282400	1600	1600	1600	1600	0
58	20240418	185900	1282400	1600	1600	1600	1600	0
59	20240418	185800	1282400	1600	1600	1600	1600	0
60	20240418	185700	1282400	1600	1600	1600	1600	0
61	20240418	185600	1282400	1600	1600	1600	1600	0
62	20240418	185500	1282400	1600	1600	1600	1600	1
63	20240418	185400	1282400	1600	1600	1600	1600	0
64	20240418	185300	1282400	1600	1600	1600	1600	0
65	20240418	185200	1282400	1600	1600	1600	1600	0
66	20240418	185100	1282400	1600	1600	1600	1600	0
67	20240418	185000	1282400	1600	1600	1600	1600	0
68	20240418	184900	1282400	1600	1600	1600	1600	0
69	20240418	184800	1282400	1600	1600	1600	1600	0
70	20240418	184700	1282400	1600	1600	1600	1600	0
71	20240418	184600	1282400	1600	1600	1600	1600	0
72	20240418	184500	1282400	1600	1600	1600	1600	0
73	20240418	184400	1282400	1600	1600	1600	1600	0
74	20240418	184300	1282400	1600	1600	1600	1600	0
75	20240418	184200	1282400	1600	1600	1600	1600	0
76	20240418	184100	1282400	1600	1600	1600	1600	0
77	20240418	184000	1282400	1600	1600	1600	1600	0
78	20240418	183900	1282400	1600	1600	1600	1600	0
79	20240418	183800	1282400	1600	1600	1600	1600	0
80	20240418	183700	1282400	1600	1600	1600	1600	0
81	20240418	183600	1282400	1600	1600	1600	1600	0
82	20240418	183500	1282400	1600	1600	1600	1600	0
83	20240418	183400	1282400	1600	1600	1600	1600	0
84	20240418	183300	1282400	1600	1600	1600	1600	0
85	20240418	183200	1282400	1600	1600	1600	1600	0
86	20240418	183100	1282400	1600	1600	1600	1600	0
87	20240418	183000	1282400	1600	1600	1600	1600	0
88	20240418	182900	1282400	1600	1600	1600	1600	0
89	20240418	182800	1282400	1600	1600	1600	1600	0
90	20240418	182700	1282400	1600	1600	1600	1600	0
91	20240418	182600	1282400	1600	1600	1600	1600	0
92	20240418	182500	1282400	1600	1600	1600	1600	1
93	20240418	182400	1282400	1600	1600	1600	1600	0
94	20240418	182300	1282400	1600	1600	1600	1600	0
95	20240418	182200	1282400	1600	1600	1600	1600	0
96	20240418	182100	1282400	1600	1600	1600	1600	0
97	20240418	182000	1282400	1600	1600	1600	1600	0
98	20240418	181900	1282400	1600	1600	1600	1600	0
99	20240418	181800	1282400	1600	1600	1600	1600	0
100	20240418	181700	1282400	1600	1600	1600	1600	0
101	20240418	181600	1282400	1600	1600	1600	1600	0
102	20240418	181500	1282400	1600	1600	1600	1600	0
103	20240418	181400	1282400	1600	1600	1600	1600	0
104	20240418	181300	1282400	1600	1600	1600	1600	0
105	20240418	181200	1282400	1600	1600	1600	1600	0
106	20240418	181100	1282400	1600	1600	1600	1600	0
107	20240418	181000	1282400	1600	1600	1600	1600	0
108	20240418	180900	1282400	1600	1600	1600	1600	0
109	20240418	180800	1282400	1600	1600	1600	1600	0
110	20240418	180700	1282400	1600	1600	1600	1600	0
111	20240418	180600	1282400	1600	1600	1600	1600	0
112	20240418	180500	1282400	1600	1600	1600	1600	0
113	20240418	180400	1282400	1600	1600	1600	1600	0
114	20240418	180300	1282400	1600	1600	1600	1600	0
115	20240418	180200	1282400	1600	1600	1600	1600	0
116	20240418	180100	1282400	1600	1600	1600	1600	0
117	20240418	180000	1282400	1600	1600	1600	1600	0
118	20240418	175900	1282400	1600	1600	1600	1600	0
119	20240418	175800	1282400	1600	1600	1600	1600	0
120	20240418	175700	1282400	1600	1600	1600	1600	0
121	20240418	175600	1282400	1600	1600	1600	1600	0
122	20240418	175500	1282400	1600	1600	1600	1600	1
123	20240418	175400	1282400	1600	1600	1600	1600	0
124	20240418	175300	1282400	1600	1600	1600	1600	0
125	20240418	175200	1282400	1600	1600	1600	1600	0
126	20240418	175100	1282400	1600	1600	1600	1600	0
127	20240418	175000	1282400	1600	1600	1600	1600	0
128	20240418	174900	1282400	1600	1600	1600	1600	0
129	20240418	174800	1282400	1600	1600	1600	1600	0
130	20240418	174700	1282400	1600	1600	1600	1600	0
131	20240418	174600	1282400	1600	1600	1600	1600	0
132	20240418	174500	1282400	1600	1600	1600	1600	0
133	20240418	174400	1282400	1600	1600	1600	1600	0
134	20240418	174300	1282400	1600	1600	1600	1600	0
135	20240418	174200	1282400	1600	1600	1600	1600	0
136	20240418	174100	1282400	1600	1600	1600	1600	0
137	20240418	174000	1282400	1600	1600	1600	1600	0
138	20240418	173900	1282400	1600	1600	1600	1600	0
139	20240418	173800	1282400	1600	1600	1600	1600	0
140	20240418	173700	1282400	1600	1600	1600	1600	0
141	20240418	173600	1282400	1600	1600	1600	1600	0
142	20240418	173500	1282400	1600	1600	1600	1600	0
143	20240418	173400	1282400	1600	1600	1600	1600	0
144	20240418	173300	1282400	1600	1600	1600	1600	0
145	20240418	173200	1282400	1600	1600	1600	1600	0
146	20240418	173100	1282400	1600	1600	1600	1600	0
147	20240418	173000	1282400	1600	1600	1600	1600	0
148	20240418	172900	1282400	1600	1600	1600	1600	0
149	20240418	172800	1282400	1600	1600	1600	1600	0
150	20240418	172700	1282400	1600	1600	1600	1600	0
151	20240418	172600	1282400	1600	1600	1600	1600	0
152	20240418	172500	1282400	1600	1600	1600	1600	1
153	20240418	172400	1282400	1600	1600	1600	1600	0
154	20240418	172300	1282400	1600	1600	1600	1600	0
155	20240418	172200	1282400	1600	1600	1600	1600	0
156	20240418	172100	1282400	1600	1600	1600	1600	0
157	20240418	172000	1282400	1600	1600	1600	1600	0
158	20240418	171900	1282400	1600	1600	1600	1600	0
159	20240418	171800	1282400	1600	1600	1600	1600	0
160	20240418	171700	1282400	1600	1600	1600	1600	0
161	20240418	171600	1282400	1600	1600	1600	1600	0
162	20240418	171500	1282400	1600	1600	1600	1600	0
163	20240418	171400	1282400	1600	1600	1600	1600	0
164	20240418	171300	1282400	1600	1600	1600	1600	0
165	20240418	171200	1282400	1600	1600	1600	1600	0
166	20240418	171100	1282400	1600	1600	1600	1600	0
167	20240418	171000	1282400	1600	1600	1600	1600	0
168	20240418	170900	1282400	1600	1600	1600	1600	0
169	20240418	170800	1282400	1600	1600	1600	1600	0
170	20240418	170700	1282400	1600	1600	1600	1600	0
171	20240418	170600	1282400	1600	1600	1600	1600	0
172	20240418	170500	1282400	1600	1600	1600	1600	0
173	20240418	170400	1282400	1600	1600	1600	1600	0
174	20240418	170300	1282400	1600	1600	1600	1600	0
175	20240418	170200	1282400	1600	1600	1600	1600	0
176	20240418	170100	1282400	1600	1600	1600	1600	0
177	20240418	170000	1282400	1600	1600	1600	1600	0
178	20240418	165900	1282400	1600	1600	1600	1600	0
179	20240418	165800	1282400	1600	1600	1600	1600	0
180	20240418	165700	1282400	1600	1600	1600	1600	0
181	20240418	165600	1282400	1600	1600	1600	1600	0
182	20240418	165500	1282400	1600	1600	1600	1600	1
183	20240418	165400	1282400	1600	1600	1600	1600	0
184	20240418	165300	1282400	1600	1600	1600	1600	0
185	20240418	165200	1282400	1600	1600	1600	1600	0
186	20240418	165100	1282400	1600	1600	1600	1600	0
187	20240418	165000	1282400	1600	1600	1600	1600	0
188	20240418	164900	1282400	1600	1600	1600	1600	0
189	20240418	164800	1282400	1600	1600	1600	1600	0
190	20240418	164700	1282400	1600	1600	1600	1600	0
191	20240418	164600	1282400	1600	1600	1600	1600	0
192	20240418	164500	1282400	1600	1600	1600	1600	0
193	20240418	164400	1282400	1600	1600	1600	1600	0
194	20240418	164300	1282400	1600	1600	1600	1600	0
195	20240418	164200	1282400	1600	1600	1600	1600	0
196	20240418	164100	1282400	1600	1600	1600	1600	0
197	20240418	164000	1282400	1600	1600	1600	1600	0
198	20240418	163900	1282400	1600	1600	1600	1600	0
199	20240418	163800	1282400	1600	1600	1600	1600	0
200	20240418	163700	1282400	1600	1600	1600	1600	0
201	20240418	163600	1282400	1600	1600	1600	1600	0
202	20240418	163500	1282400	1600	1600	1600	1600	0
203	20240418	163400	1282400	1600	1600	1600	1600	0
204	20240418	163300	1282400	1600	1600	1600	1600	0
205	20240418	163200	1282400	1600	1600	1600	1600	0
206	20240418	163100	1282400	1600	1600	1600	1600	0
207	20240418	163000	1282400	1600	1600	1600	1600	0
208	20240418	162900	1282400	1600	1600	1600	1600	0
209	20240418	162800	1282400	1600	1600	1600	1600	0
210	20240418	162700	1282400	1600	1600	1600	1600	0
211	20240418	162600	1282400	1600	1600	1600	1600	0
212	20240418	162500	1282400	1600	1600	1600	1600	1
213	20240418	162400	1282400	1600	1600	1600	1600	0
214	20240418	162300	1282400	1600	1600	1600	1600	0
215	20240418	162200	1282400	1600	1600	1600	1600	0
216	20240418	162100	1282400	1600	1600	1600	1600	0
217	20240418	162000	1282400	1600	1600	1600	1600	0
218	20240418	161900	1282400	1600	1600	1600	1600	0
219	20240418	161800	1282400	1600	1600	1600	1600	0
220	20240418	161700	1282400	1600	1600	1600	1600	0
221	20240418	161600	1282400	1600	1600	1600	1600	0
222	20240418	161500	1282400	1600	1600	1600	1600	0
223	20240418	161400	1282400	1600	1600	1600	1600	0
224	20240418	161300	1282400	1600	1600	1600	1600	0
225	20240418	161200	1282400	1600	1600	1600	1600	0
226	20240418	161100	1282400	1600	1600	1600	1600	0
227	20240418	161000	1282400	1600	1600	1600	1600	0
228	20240418	160900	1282400	1600	1600	1600	1600	0
229	20240418	160800	1282400	1600	1600	1600	1600	0
230	20240418	160700	1282400	1600	1600	1600	1600	0
231	20240418	160600	1282400	1600	1600	1600	1600	0
232	20240418	160500	1282400	1600	1600	1600	1600	0
233	20240418	160400	1282400	1600	1600	1600	1600	0
234	20240418	160300	1282400	1600	1600	1600	1600	0
235	20240418	160200	1282400	1600	1600	1600	1600	0
236	20240418	160100	1282400	1600	1600	1600	1600	0
237	20240418	160000	1282400	1600	1600	1600	1600	0
238	20240418	155900	1282400	1600	1600	1600	1600	0
239	20240418	155800	1282400	1600	1600	1600	1600	0
240	20240418	155700	1282400	1600	1600	1600	1600	0
241	20240418	155600	1282400	1600	1600	1600	1600	0
242	20240418	155500	1282400	1600	1600	1600	1600	1
243	20240418	155400	1282400	1600	1600	1600	1600	0
244	20240418	155300	1282400	1600	1600	1600	1600	0
245	20240418	155200	1282400	1600	1600	1600	1600	0
246	20240418	155100	1282400	1600	1600	1600	1600	0
247	20240418	155000	1282400	1600	1600	1600	1600	0
248	20240418	154900	1282400	1600	1600	1600	1600	0
249	20240418	154800	1282400	1600	1600	1600	1600	0
250	20240418	154700	1282400	1600	1600	1600	1600	0
251	20240418	154600	1282400	1600	1600	1600	1600	0
252	20240418	154500	1282400	1600	1600	1600	1600	0
253	20240418	154400	1282400	1600	1600	1600	1600	0
254	20240418	154300	1282400	1600	1600	1600	1600	0
255	20240418	154200	1282400	1600	1600	1600	1600	0
256	20240418	154100	1282400	1600	1600	1600	1600	0
257	20240418	154000	1282400	1600	1600	1600	1600	0
258	20240418	153900	1282400	1600	1600	1600	1600	0
259	20240418	153800	1282400	1600	1600	1600	1600	0
260	20240418	153700	1282400	1600	1600	1600	1600	0
261	20240418	153600	1282400	1600	1600	1600	1600	0
262	20240418	153500	1282400	1600	1600	1600	1600	0
263	20240418	153400	1282400	1600	1600	1600	1600	0
264	20240418	153300	1282400	1600	1600	1600	1600	0
265	20240418	153200	1282400	1600	1600	1600	1600	0
266	20240418	153100	1282400	1600	1600	1600	1600	0
267	20240418	153000	1282400	1600	1600	1600	1600	0
268	20240418	152900	1282400	1600	1600	1600	1600	0
269	20240418	152800	1282400	1600	1600	1600	1600	0
270	20240418	152700	1282400	1600	1600	1600	1600	0
271	20240418	152600	1282400	1600	1600	1600	1600	0
272	20240418	152500	1282400	1600	1600	1600	1600	0
273	20240418	152400	1282400	1600	1600	1600	1600	0
274	20240418	152300	1282400	1600	1600	1600	1600	0
275	20240418	152200	1282400	1600	1600	1600	1600	0
276	20240418	152100	1282400	1600	1600	1600	1600	0
277	20240418	152000	1282400	1600	1600	1600	1600	0
278	20240418	151900	1282400	1600	1600	1600	1600	0
279	20240418	151800	1282400	1600	1600	1600	1600	0
280	20240418	151700	1282400	1600	1600	1600	1600	0
281	20240418	151600	1282400	1600	1600	1600	1600	1
282	20240418	151500	1280800	1599	1599	1599	1599	0
283	20240418	151400	1280800	1599	1599	1599	1599	0
284	20240418	151300	1280800	1599	1599	1599	1599	0
285	20240418	151200	1280800	1599	1599	1599	1599	300
286	20240418	151100	801100	1599	1599	1599	1599	0
287	20240418	151000	801100	1599	1599	1599	1599	0
288	20240418	150900	801100	1599	1599	1599	1599	0
289	20240418	150800	801100	1599	1599	1599	1599	0
290	20240418	150700	801100	1599	1599	1599	1599	0
291	20240418	150600	801100	1599	1599	1599	1599	0
292	20240418	150500	801100	1599	1599	1599	1599	0
293	20240418	150400	801100	1599	1599	1599	1599	0
294	20240418	150300	801100	1599	1599	1599	1599	0
295	20240418	150200	801100	1599	1599	1599	1599	0
296	20240418	150100	801100	1599	1599	1599	1599	0
297	20240418	150000	801100	1599	1599	1599	1599	0
298	20240418	145900	801100	1599	1599	1599	1599	0
299	20240418	145800	801100	1599	1599	1599	1599	0
300	20240418	145700	801100	1599	1599	1599	1599	0
301	20240418	145600	801100	1599	1599	1599	1599	0
302	20240418	145500	801100	1599	1599	1599	1599	0
303	20240418	145400	801100	1599	1599	1599	1599	0
304	20240418	145300	801100	1599	1599	1599	1599	0
305	20240418	145200	801100	1599	1599	1599	1599	0
306	20240418	145100	801100	1599	1599	1599	1599	0
307	20240418	145000	801100	1599	1599	1599	1599	0
308	20240418	144900	801100	1599	1599	1599	1599	0
309	20240418	144800	801100	1599	1599	1599	1599	0
310	20240418	144700	801100	1599	1599	1599	1599	0
311	20240418	144600	801100	1599	1599	1599	1599	0
312	20240418	144500	801100	1599	1599	1599	1599	0
313	20240418	144400	801100	1599	1599	1599	1599	0
314	20240418	144300	801100	1599	1599	1599	1599	0
315	20240418	144200	801100	1599	1599	1599	1599	0
316	20240418	144100	801100	1599	1599	1599	1599	0
317	20240418	144000	801100	1599	1599	1599	1599	0
318	20240418	143900	801100	1599	1599	1599	1599	0
319	20240418	143800	801100	1599	1599	1599	1599	0
320	20240418	143700	801100	1599	1599	1599	1599	0
321	20240418	143600	801100	1599	1599	1599	1599	0
322	20240418	143500	801100	1599	1599	1599	1599	0
323	20240418	143400	801100	1599	1599	1599	1599	0
324	20240418	143300	801100	1599	1599	1599	1599	0
325	20240418	143200	801100	1599	1599	1599	1599	0
326	20240418	143100	801100	1599	1599	1599	1599	0
327	20240418	143000	801100	1599	1599	1599	1599	0
328	20240418	142900	801100	1599	1599	1599	1599	0
329	20240418	142800	801100	1599	1599	1599	1599	0
330	20240418	142700	801100	1599	1599	1599	1599	0
331	20240418	142600	801100	1599	1599	1599	1599	0
332	20240418	142500	801100	1599	1599	1599	1599	0
333	20240418	142400	801100	1599	1599	1599	1599	0
334	20240418	142300	801100	1599	1599	1599	1599	0
335	20240418	142200	801100	1599	1599	1599	1599	0
336	20240418	142100	801100	1599	1599	1599	1599	0
337	20240418	142000	801100	1599	1599	1599	1599	0
338	20240418	141900	801100	1599	1599	1599	1599	0
339	20240418	141800	801100	1599	1599	1599	1599	0
340	20240418	141700	801100	1599	1599	1599	1599	0
341	20240418	141600	801100	1599	1599	1599	1599	0
342	20240418	141500	801100	1599	1599	1599	1599	0
343	20240418	141400	801100	1599	1599	1599	1599	0
344	20240418	141300	801100	1599	1599	1599	1599	0
345	20240418	141200	801100	1599	1599	1599	1599	0
346	20240418	141100	801100	1599	1599	1599	1599	0
347	20240418	141000	801100	1599	1599	1599	1599	0
348	20240418	140900	801100	1599	1599	1599	1599	0
349	20240418	140800	801100	1599	1599	1599	1599	0
350	20240418	140700	801100	1599	1599	1599	1599	0
351	20240418	140600	801100	1599	1599	1599	1599	0
352	20240418	140500	801100	1599	1599	1599	1599	0
353	20240418	140400	801100	1599	1599	1599	1599	0
354	20240418	140300	801100	1599	1599	1599	1599	0
355	20240418	140200	801100	1599	1599	1599	1599	0
356	20240418	140100	801100	1599	1599	1599	1599	0
357	20240418	140000	801100	1599	1599	1599	1599	0
358	20240418	135900	801100	1599	1599	1599	1599	0
359	20240418	135800	801100	1599	1599	1599	1599	0
360	20240418	135700	801100	1599	1599	1599	1599	0
361	20240418	135600	801100	1599	1599	1599	1599	0
362	20240418	135500	801100	1599	1599	1599	1599	0
363	20240418	135400	801100	1599	1599	1599	1599	0
364	20240418	135300	801100	1599	1599	1599	1599	0
365	20240418	135200	801100	1599	1599	1599	1599	0
366	20240418	135100	801100	1599	1599	1599	1599	0
367	20240418	135000	801100	1599	1599	1599	1599	0
368	20240418	134900	801100	1599	1599	1599	1599	0
369	20240418	134800	801100	1599	1599	1599	1599	0
370	20240418	134700	801100	1599	1599	1599	1599	0
371	20240418	134600	801100	1599	1599	1599	1599	0
372	20240418	134500	801100	1599	1599	1599	1599	0
373	20240418	134400	801100	1599	1599	1599	1599	0
374	20240418	134300	801100	1599	1599	1599	1599	0
375	20240418	134200	801100	1599	1599	1599	1599	0
376	20240418	134100	801100	1599	1599	1599	1599	0
377	20240418	134000	801100	1599	1599	1599	1599	0
378	20240418	133900	801100	1599	1599	1599	1599	0
379	20240418	133800	801100	1599	1599	1599	1599	0
380	20240418	133700	801100	1599	1599	1599	1599	0
381	20240418	133600	801100	1599	1599	1599	1599	0
382	20240418	133500	801100	1599	1599	1599	1599	0
383	20240418	133400	801100	1599	1599	1599	1599	0
384	20240418	133300	801100	1599	1599	1599	1599	0
385	20240418	133200	801100	1599	1599	1599	1599	0
386	20240418	133100	801100	1599	1599	1599	1599	0
387	20240418	133000	801100	1599	1599	1599	1599	0
388	20240418	132900	801100	1599	1599	1599	1599	0
389	20240418	132800	801100	1599	1599	1599	1599	0
390	20240418	132700	801100	1599	1599	1599	1599	0
391	20240418	132600	801100	1599	1599	1599	1599	0
392	20240418	132500	801100	1599	1599	1599	1599	0
393	20240418	132400	801100	1599	1599	1599	1599	0
394	20240418	132300	801100	1599	1599	1599	1599	0
395	20240418	132200	801100	1599	1599	1599	1599	0
396	20240418	132100	801100	1599	1599	1599	1599	0
397	20240418	132000	801100	1599	1599	1599	1599	0
398	20240418	131900	801100	1599	1599	1599	1599	0
399	20240418	131800	801100	1599	1599	1599	1599	0
400	20240418	131700	801100	1599	1599	1599	1599	0
401	20240418	131600	801100	1599	1599	1599	1599	0
402	20240418	131500	801100	1599	1599	1599	1599	0
403	20240418	131400	801100	1599	1599	1599	1599	0
404	20240418	131300	801100	1599	1599	1599	1599	0
405	20240418	131200	801100	1599	1599	1599	1599	0
406	20240418	131100	801100	1599	1599	1599	1599	0
407	20240418	131000	801100	1599	1599	1599	1599	0
408	20240418	130900	801100	1599	1599	1599	1599	0
409	20240418	130800	801100	1599	1599	1599	1599	0
410	20240418	130700	801100	1599	1599	1599	1599	0
411	20240418	130600	801100	1599	1599	1599	1599	0
412	20240418	130500	801100	1599	1599	1599	1599	0
413	20240418	130400	801100	1599	1599	1599	1599	0
414	20240418	130300	801100	1599	1599	1599	1599	0
415	20240418	130200	801100	1599	1599	1599	1599	0
416	20240418	130100	801100	1599	1599	1599	1599	0
417	20240418	130000	801100	1599	1599	1599	1599	0
418	20240418	125900	801100	1599	1599	1599	1599	0
419	20240418	125800	801100	1599	1599	1599	1599	0
420	20240418	125700	801100	1599	1599	1599	1599	0
421	20240418	125600	801100	1599	1599	1599	1599	0
422	20240418	125500	801100	1599	1599	1599	1599	0
423	20240418	125400	801100	1599	1599	1599	1599	0
424	20240418	125300	801100	1599	1599	1599	1599	0
425	20240418	125200	801100	1599	1599	1599	1599	0
426	20240418	125100	801100	1599	1599	1599	1599	0
427	20240418	125000	801100	1599	1599	1599	1599	0
428	20240418	124900	801100	1599	1599	1599	1599	0
429	20240418	124800	801100	1599	1599	1599	1599	0
430	20240418	124700	801100	1599	1599	1599	1599	0
431	20240418	124600	801100	1599	1599	1599	1599	0
432	20240418	124500	801100	1599	1599	1599	1599	0
433	20240418	124400	801100	1599	1599	1599	1599	0
434	20240418	124300	801100	1599	1599	1599	1599	0
435	20240418	124200	801100	1599	1599	1599	1599	0
436	20240418	124100	801100	1599	1599	1599	1599	0
437	20240418	124000	801100	1599	1599	1599	1599	0
438	20240418	123900	801100	1599	1599	1599	1599	0
439	20240418	123800	801100	1599	1599	1599	1599	0
440	20240418	123700	801100	1599	1599	1599	1599	0
441	20240418	123600	801100	1599	1599	1599	1599	0
442	20240418	123500	801100	1599	1599	1599	1599	0
443	20240418	123400	801100	1599	1599	1599	1599	0
444	20240418	123300	801100	1599	1599	1599	1599	0
445	20240418	123200	801100	1599	1599	1599	1599	0
446	20240418	123100	801100	1599	1599	1599	1599	0
447	20240418	123000	801100	1599	1599	1599	1599	0
448	20240418	122900	801100	1599	1599	1599	1599	0
449	20240418	122800	801100	1599	1599	1599	1599	0
450	20240418	122700	801100	1599	1599	1599	1599	0
451	20240418	122600	801100	1599	1599	1599	1599	0
452	20240418	122500	801100	1599	1599	1599	1599	0
453	20240418	122400	801100	1599	1599	1599	1599	0
454	20240418	122300	801100	1599	1599	1599	1599	0
455	20240418	122200	801100	1599	1599	1599	1599	0
456	20240418	122100	801100	1599	1599	1599	1599	0
457	20240418	122000	801100	1599	1599	1599	1599	0
458	20240418	121900	801100	1599	1599	1599	1599	0
459	20240418	121800	801100	1599	1599	1599	1599	0
460	20240418	121700	801100	1599	1599	1599	1599	0
461	20240418	121600	801100	1599	1599	1599	1599	0
462	20240418	121500	801100	1599	1599	1599	1599	0
463	20240418	121400	801100	1599	1599	1599	1599	0
464	20240418	121300	801100	1599	1599	1599	1599	0
465	20240418	121200	801100	1599	1599	1599	1599	0
466	20240418	121100	801100	1599	1599	1599	1599	0
467	20240418	121000	801100	1599	1599	1599	1599	0
468	20240418	120900	801100	1599	1599	1599	1599	0
469	20240418	120800	801100	1599	1599	1599	1599	0
470	20240418	120700	801100	1599	1599	1599	1599	0
471	20240418	120600	801100	1599	1599	1599	1599	0
472	20240418	120500	801100	1599	1599	1599	1599	0
473	20240418	120400	801100	1599	1599	1599	1599	0
474	20240418	120300	801100	1599	1599	1599	1599	0
475	20240418	120200	801100	1599	1599	1599	1599	0
476	20240418	120100	801100	1599	1599	1599	1599	0
477	20240418	120000	801100	1599	1599	1599	1599	0
478	20240418	115900	801100	1599	1599	1599	1599	0
479	20240418	115800	801100	1599	1599	1599	1599	0
480	20240418	115700	801100	1599	1599	1599	1599	0
481	20240418	115600	801100	1599	1599	1599	1599	0
482	20240418	115500	801100	1599	1599	1599	1599	0
483	20240418	115400	801100	1599	1599	1599	1599	0
484	20240418	115300	801100	1599	1599	1599	1599	0
485	20240418	115200	801100	1599	1599	1599	1599	0
486	20240418	115100	801100	1599	1599	1599	1599	0
487	20240418	115000	801100	1599	1599	1599	1599	0
488	20240418	114900	801100	1599	1599	1599	1599	0
489	20240418	114800	801100	1599	1599	1599	1599	0
490	20240418	114700	801100	1599	1599	1599	1599	0
491	20240418	114600	801100	1599	1599	1599	1599	0
492	20240418	114500	801100	1599	1599	1599	1599	0
493	20240418	114400	801100	1599	1599	1599	1599	0
494	20240418	114300	801100	1599	1599	1599	1599	0
495	20240418	114200	801100	1599	1599	1599	1599	0
496	20240418	114100	801100	1599	1599	1599	1599	0
497	20240418	114000	801100	1599	1599	1599	1599	0
498	20240418	113900	801100	1599	1599	1599	1599	0
499	20240418	113800	801100	1599	1599	1599	1599	0
500	20240418	113700	801100	1599	1599	1599	1599	0
501	20240418	113600	801100	1599	1599	1599	1599	0
502	20240418	113500	801100	1599	1599	1599	1599	0
503	20240418	113400	801100	1599	1599	1599	1599	0
504	20240418	113300	801100	1599	1599	1599	1599	0
505	20240418	113200	801100	1599	1599	1599	1599	0
506	20240418	113100	801100	1599	1599	1599	1599	0
507	20240418	113000	801100	1599	1599	1599	1599	0
508	20240418	112900	801100	1599	1599	1599	1599	0
509	20240418	112800	801100	1599	1599	1599	1599	0
510	20240418	112700	801100	1599	1599	1599	1599	0
511	20240418	112600	801100	1599	1599	1599	1599	0
512	20240418	112500	801100	1599	1599	1599	1599	0
513	20240418	112400	801100	1599	1599	1599	1599	0
514	20240418	112300	801100	1599	1599	1599	1599	0
515	20240418	112200	801100	1599	1599	1599	1599	0
516	20240418	112100	801100	1599	1599	1599	1599	0
517	20240418	112000	801100	1599	1599	1599	1599	0
518	20240418	111900	801100	1599	1599	1599	1599	0
519	20240418	111800	801100	1599	1599	1599	1599	0
520	20240418	111700	801100	1599	1599	1599	1599	0
521	20240418	111600	801100	1599	1599	1599	1599	0
522	20240418	111500	801100	1599	1599	1599	1599	0
523	20240418	111400	801100	1599	1599	1599	1599	0
524	20240418	111300	801100	1599	1599	1599	1599	0
525	20240418	111200	801100	1599	1599	1599	1599	0
526	20240418	111100	801100	1599	1599	1599	1599	0
527	20240418	111000	801100	1599	1599	1599	1599	0
528	20240418	110900	801100	1599	1599	1599	1599	0
529	20240418	110800	801100	1599	1599	1599	1599	0
530	20240418	110700	801100	1599	1599	1599	1599	0
531	20240418	110600	801100	1599	1599	1599	1599	0
532	20240418	110500	801100	1599	1599	1599	1599	0
533	20240418	110400	801100	1599	1599	1599	1599	0
534	20240418	110300	801100	1599	1599	1599	1599	0
535	20240418	110200	801100	1599	1599	1599	1599	0
536	20240418	110100	801100	1599	1599	1599	1599	0
537	20240418	110000	801100	1599	1599	1599	1599	0
538	20240418	105900	801100	1599	1599	1599	1599	0
539	20240418	105800	801100	1599	1599	1599	1599	0
540	20240418	105700	801100	1599	1599	1599	1599	0
541	20240418	105600	801100	1599	1599	1599	1599	0
542	20240418	105500	801100	1599	1599	1599	1599	0
543	20240418	105400	801100	1599	1599	1599	1599	0
544	20240418	105300	801100	1599	1599	1599	1599	0
545	20240418	105200	801100	1599	1599	1599	1599	0
546	20240418	105100	801100	1599	1599	1599	1599	0
547	20240418	105000	801100	1599	1599	1599	1599	0
548	20240418	104900	801100	1599	1599	1599	1599	0
549	20240418	104800	801100	1599	1599	1599	1599	0
550	20240418	104700	801100	1599	1599	1599	1599	0
551	20240418	104600	801100	1599	1599	1599	1599	0
552	20240418	104500	801100	1599	1599	1599	1599	0
553	20240418	104400	801100	1599	1599	1599	1599	0
554	20240418	104300	801100	1599	1599	1599	1599	0
555	20240418	104200	801100	1599	1599	1599	1599	0
556	20240418	104100	801100	1599	1599	1599	1599	0
557	20240418	104000	801100	1599	1599	1599	1599	0
558	20240418	103900	801100	1599	1599	1599	1599	0
559	20240418	103800	801100	1599	1599	1599	1599	0
560	20240418	103700	801100	1599	1599	1599	1599	0
561	20240418	103600	801100	1599	1599	1599	1599	0
562	20240418	103500	801100	1599	1599	1599	1599	0
563	20240418	103400	801100	1599	1599	1599	1599	0
564	20240418	103300	801100	1599	1599	1599	1599	0
565	20240418	103200	801100	1599	1599	1599	1599	0
566	20240418	103100	801100	1599	1599	1599	1599	0
567	20240418	103000	801100	1599	1599	1599	1599	0
568	20240418	102900	801100	1599	1599	1599	1599	0
569	20240418	102800	801100	1599	1599	1599	1599	0
570	20240418	102700	801100	1599	1599	1599	1599	0
571	20240418	102600	801100	1599	1599	1599	1599	0
572	20240418	102500	801100	1599	1599	1599	1599	0
573	20240418	102400	801100	1599	1599	1599	1599	0
574	20240418	102300	801100	1599	1599	1599	1599	0
575	20240418	102200	801100	1599	1599	1599	1599	0
576	20240418	102100	801100	1599	1599	1599	1599	0
577	20240418	102000	801100	1599	1599	1599	1599	0
578	20240418	101900	801100	1599	1599	1599	1599	0
579	20240418	101800	801100	1599	1599	1599	1599	500
580	20240418	101700	1600	1600	1600	1600	1600	0
581	20240418	101600	1600	1600	1600	1600	1600	0
582	20240418	101500	1600	1600	1600	1600	1600	0
583	20240418	101400	1600	1600	1600	1600	1600	0
584	20240418	101300	1600	1600	1600	1600	1600	0
585	20240418	101200	1600	1600	1600	1600	1600	0
586	20240418	101100	1600	1600	1600	1600	1600	0
587	20240418	101000	1600	1600	1600	1600	1600	0
588	20240418	100900	1600	1600	1600	1600	1600	0
589	20240418	100800	1600	1600	1600	1600	1600	0
590	20240418	100700	1600	1600	1600	1600	1600	0
591	20240418	100600	1600	1600	1600	1600	1600	0
592	20240418	100500	1600	1600	1600	1600	1600	0
593	20240418	100400	1600	1600	1600	1600	1600	0
594	20240418	100300	1600	1600	1600	1600	1600	0
595	20240418	100200	1600	1600	1600	1600	1600	0
596	20240418	100100	1600	1600	1600	1600	1600	0
597	20240418	100000	1600	1600	1600	1600	1600	0
598	20240418	095900	1600	1600	1600	1600	1600	0
599	20240418	095800	1600	1600	1600	1600	1600	0
600	20240418	095700	1600	1600	1600	1600	1600	0
601	20240418	095600	1600	1600	1600	1600	1600	0
602	20240418	095500	1600	1600	1600	1600	1600	0
603	20240418	095400	1600	1600	1600	1600	1600	0
604	20240418	095300	1600	1600	1600	1600	1600	0
605	20240418	095200	1600	1600	1600	1600	1600	0
606	20240418	095100	1600	1600	1600	1600	1600	0
607	20240418	095000	1600	1600	1600	1600	1600	0
608	20240418	094900	1600	1600	1600	1600	1600	0
609	20240418	094800	1600	1600	1600	1600	1600	0
610	20240418	094700	1600	1600	1600	1600	1600	0
611	20240418	094600	1600	1600	1600	1600	1600	0
612	20240418	094500	1600	1600	1600	1600	1600	0
613	20240418	094400	1600	1600	1600	1600	1600	0
614	20240418	094300	1600	1600	1600	1600	1600	0
615	20240418	094200	1600	1600	1600	1600	1600	0
616	20240418	094100	1600	1600	1600	1600	1600	0
617	20240418	094000	1600	1600	1600	1600	1600	0
618	20240418	093900	1600	1600	1600	1600	1600	0
619	20240418	093800	1600	1600	1600	1600	1600	0
620	20240418	093700	1600	1600	1600	1600	1600	0
621	20240418	093600	1600	1600	1600	1600	1600	0
622	20240418	093500	1600	1600	1600	1600	1600	0
623	20240418	093400	1600	1600	1600	1600	1600	0
624	20240418	093300	1600	1600	1600	1600	1600	0
625	20240418	093200	1600	1600	1600	1600	1600	0
626	20240418	093100	1600	1600	1600	1600	1600	0
627	20240418	093000	1600	1600	1600	1600	1600	0
628	20240418	092900	1600	1600	1600	1600	1600	0
629	20240418	092800	1600	1600	1600	1600	1600	0
630	20240418	092700	1600	1600	1600	1600	1600	0
631	20240418	092600	1600	1600	1600	1600	1600	0
632	20240418	092500	1600	1600	1600	1600	1600	0
633	20240418	092400	1600	1600	1600	1600	1600	0
634	20240418	092300	1600	1600	1600	1600	1600	0
635	20240418	092200	1600	1600	1600	1600	1600	0
636	20240418	092100	1600	1600	1600	1600	1600	0
637	20240418	092000	1600	1600	1600	1600	1600	0
638	20240418	091900	1600	1600	1600	1600	1600	0
639	20240418	091800	1600	1600	1600	1600	1600	0
640	20240418	091700	1600	1600	1600	1600	1600	0
641	20240418	091600	1600	1600	1600	1600	1600	0
642	20240418	091500	1600	1600	1600	1600	1600	0
643	20240418	091400	1600	1600	1600	1600	1600	0
644	20240418	091300	1600	1600	1600	1600	1600	0
645	20240418	091200	1600	1600	1600	1600	1600	0
646	20240418	091100	1600	1600	1600	1600	1600	0
647	20240418	091000	1600	1600	1600	1600	1600	0
648	20240418	090900	1600	1600	1600	1600	1600	0
649	20240418	090800	1600	1600	1600	1600	1600	0
650	20240418	090700	1600	1600	1600	1600	1600	0
651	20240418	090600	1600	1600	1600	1600	1600	0
652	20240418	090500	1600	1600	1600	1600	1600	0
653	20240418	090400	1600	1600	1600	1600	1600	0
654	20240418	090300	1600	1600	1600	1600	1600	0
655	20240418	090200	1600	1600	1600	1600	1600	0
656	20240418	090100	1600	1600	1600	1600	1600	0
657	20240418	090000	1600	1600	1600	1600	1600	1