KissMeData/114920/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195700	1845	1845	1845	1845	1845	1
3	20240412	195600	1845	1845	1845	1845	1845	0
4	20240412	195500	1845	1845	1845	1845	1845	0
5	20240412	195400	1845	1845	1845	1845	1845	0
6	20240412	195300	1845	1845	1845	1845	1845	0
7	20240412	195200	1845	1845	1845	1845	1845	0
8	20240412	195100	1845	1845	1845	1845	1845	0
9	20240412	195000	1845	1845	1845	1845	1845	0
10	20240412	194900	1845	1845	1845	1845	1845	0
11	20240412	194800	1845	1845	1845	1845	1845	0
12	20240412	194700	1845	1845	1845	1845	1845	0
13	20240412	194600	1845	1845	1845	1845	1845	0
14	20240412	194500	1845	1845	1845	1845	1845	0
15	20240412	194400	1845	1845	1845	1845	1845	0
16	20240412	194300	1845	1845	1845	1845	1845	0
17	20240412	194200	1845	1845	1845	1845	1845	0
18	20240412	194100	1845	1845	1845	1845	1845	0
19	20240412	194000	1845	1845	1845	1845	1845	0
20	20240412	193900	1845	1845	1845	1845	1845	0
21	20240412	193800	1845	1845	1845	1845	1845	0
22	20240412	193700	1845	1845	1845	1845	1845	0
23	20240412	193600	1845	1845	1845	1845	1845	0
24	20240412	193500	1845	1845	1845	1845	1845	0
25	20240412	193400	1845	1845	1845	1845	1845	0
26	20240412	193300	1845	1845	1845	1845	1845	0
27	20240412	193200	1845	1845	1845	1845	1845	0
28	20240412	193100	1845	1845	1845	1845	1845	0
29	20240412	193000	1845	1845	1845	1845	1845	0
30	20240412	192900	1845	1845	1845	1845	1845	0
31	20240412	192800	1845	1845	1845	1845	1845	0
32	20240412	192700	1845	1845	1845	1845	1845	1
33	20240412	192600	1845	1845	1845	1845	1845	0
34	20240412	192500	1845	1845	1845	1845	1845	0
35	20240412	192400	1845	1845	1845	1845	1845	0
36	20240412	192300	1845	1845	1845	1845	1845	0
37	20240412	192200	1845	1845	1845	1845	1845	0
38	20240412	192100	1845	1845	1845	1845	1845	0
39	20240412	192000	1845	1845	1845	1845	1845	0
40	20240412	191900	1845	1845	1845	1845	1845	0
41	20240412	191800	1845	1845	1845	1845	1845	0
42	20240412	191700	1845	1845	1845	1845	1845	0
43	20240412	191600	1845	1845	1845	1845	1845	0
44	20240412	191500	1845	1845	1845	1845	1845	0
45	20240412	191400	1845	1845	1845	1845	1845	0
46	20240412	191300	1845	1845	1845	1845	1845	0
47	20240412	191200	1845	1845	1845	1845	1845	0
48	20240412	191100	1845	1845	1845	1845	1845	0
49	20240412	191000	1845	1845	1845	1845	1845	0
50	20240412	190900	1845	1845	1845	1845	1845	0
51	20240412	190800	1845	1845	1845	1845	1845	0
52	20240412	190700	1845	1845	1845	1845	1845	0
53	20240412	190600	1845	1845	1845	1845	1845	0
54	20240412	190500	1845	1845	1845	1845	1845	0
55	20240412	190400	1845	1845	1845	1845	1845	0
56	20240412	190300	1845	1845	1845	1845	1845	0
57	20240412	190200	1845	1845	1845	1845	1845	0
58	20240412	190100	1845	1845	1845	1845	1845	0
59	20240412	190000	1845	1845	1845	1845	1845	0
60	20240412	185900	1845	1845	1845	1845	1845	0
61	20240412	185800	1845	1845	1845	1845	1845	0
62	20240412	185700	1845	1845	1845	1845	1845	1
63	20240412	185600	1845	1845	1845	1845	1845	0
64	20240412	185500	1845	1845	1845	1845	1845	0
65	20240412	185400	1845	1845	1845	1845	1845	0
66	20240412	185300	1845	1845	1845	1845	1845	0
67	20240412	185200	1845	1845	1845	1845	1845	0
68	20240412	185100	1845	1845	1845	1845	1845	0
69	20240412	185000	1845	1845	1845	1845	1845	0
70	20240412	184900	1845	1845	1845	1845	1845	0
71	20240412	184800	1845	1845	1845	1845	1845	0
72	20240412	184700	1845	1845	1845	1845	1845	0
73	20240412	184600	1845	1845	1845	1845	1845	0
74	20240412	184500	1845	1845	1845	1845	1845	0
75	20240412	184400	1845	1845	1845	1845	1845	0
76	20240412	184300	1845	1845	1845	1845	1845	0
77	20240412	184200	1845	1845	1845	1845	1845	0
78	20240412	184100	1845	1845	1845	1845	1845	0
79	20240412	184000	1845	1845	1845	1845	1845	0
80	20240412	183900	1845	1845	1845	1845	1845	0
81	20240412	183800	1845	1845	1845	1845	1845	0
82	20240412	183700	1845	1845	1845	1845	1845	0
83	20240412	183600	1845	1845	1845	1845	1845	0
84	20240412	183500	1845	1845	1845	1845	1845	0
85	20240412	183400	1845	1845	1845	1845	1845	0
86	20240412	183300	1845	1845	1845	1845	1845	0
87	20240412	183200	1845	1845	1845	1845	1845	0
88	20240412	183100	1845	1845	1845	1845	1845	0
89	20240412	183000	1845	1845	1845	1845	1845	0
90	20240412	182900	1845	1845	1845	1845	1845	0
91	20240412	182800	1845	1845	1845	1845	1845	0
92	20240412	182700	1845	1845	1845	1845	1845	1
93	20240412	182600	1845	1845	1845	1845	1845	0
94	20240412	182500	1845	1845	1845	1845	1845	0
95	20240412	182400	1845	1845	1845	1845	1845	0
96	20240412	182300	1845	1845	1845	1845	1845	0
97	20240412	182200	1845	1845	1845	1845	1845	0
98	20240412	182100	1845	1845	1845	1845	1845	0
99	20240412	182000	1845	1845	1845	1845	1845	0
100	20240412	181900	1845	1845	1845	1845	1845	0
101	20240412	181800	1845	1845	1845	1845	1845	0
102	20240412	181700	1845	1845	1845	1845	1845	0
103	20240412	181600	1845	1845	1845	1845	1845	0
104	20240412	181500	1845	1845	1845	1845	1845	0
105	20240412	181400	1845	1845	1845	1845	1845	0
106	20240412	181300	1845	1845	1845	1845	1845	0
107	20240412	181200	1845	1845	1845	1845	1845	0
108	20240412	181100	1845	1845	1845	1845	1845	0
109	20240412	181000	1845	1845	1845	1845	1845	0
110	20240412	180900	1845	1845	1845	1845	1845	0
111	20240412	180800	1845	1845	1845	1845	1845	0
112	20240412	180700	1845	1845	1845	1845	1845	0
113	20240412	180600	1845	1845	1845	1845	1845	0
114	20240412	180500	1845	1845	1845	1845	1845	0
115	20240412	180400	1845	1845	1845	1845	1845	0
116	20240412	180300	1845	1845	1845	1845	1845	0
117	20240412	180200	1845	1845	1845	1845	1845	0
118	20240412	180100	1845	1845	1845	1845	1845	0
119	20240412	180000	1845	1845	1845	1845	1845	0
120	20240412	175900	1845	1845	1845	1845	1845	0
121	20240412	175800	1845	1845	1845	1845	1845	0
122	20240412	175700	1845	1845	1845	1845	1845	1
123	20240412	175600	1845	1845	1845	1845	1845	0
124	20240412	175500	1845	1845	1845	1845	1845	0
125	20240412	175400	1845	1845	1845	1845	1845	0
126	20240412	175300	1845	1845	1845	1845	1845	0
127	20240412	175200	1845	1845	1845	1845	1845	0
128	20240412	175100	1845	1845	1845	1845	1845	0
129	20240412	175000	1845	1845	1845	1845	1845	0
130	20240412	174900	1845	1845	1845	1845	1845	0
131	20240412	174800	1845	1845	1845	1845	1845	0
132	20240412	174700	1845	1845	1845	1845	1845	0
133	20240412	174600	1845	1845	1845	1845	1845	0
134	20240412	174500	1845	1845	1845	1845	1845	0
135	20240412	174400	1845	1845	1845	1845	1845	0
136	20240412	174300	1845	1845	1845	1845	1845	0
137	20240412	174200	1845	1845	1845	1845	1845	0
138	20240412	174100	1845	1845	1845	1845	1845	0
139	20240412	174000	1845	1845	1845	1845	1845	0
140	20240412	173900	1845	1845	1845	1845	1845	0
141	20240412	173800	1845	1845	1845	1845	1845	0
142	20240412	173700	1845	1845	1845	1845	1845	0
143	20240412	173600	1845	1845	1845	1845	1845	0
144	20240412	173500	1845	1845	1845	1845	1845	0
145	20240412	173400	1845	1845	1845	1845	1845	0
146	20240412	173300	1845	1845	1845	1845	1845	0
147	20240412	173200	1845	1845	1845	1845	1845	0
148	20240412	173100	1845	1845	1845	1845	1845	0
149	20240412	173000	1845	1845	1845	1845	1845	0
150	20240412	172900	1845	1845	1845	1845	1845	0
151	20240412	172800	1845	1845	1845	1845	1845	0
152	20240412	172700	1845	1845	1845	1845	1845	1
153	20240412	172600	1845	1845	1845	1845	1845	0
154	20240412	172500	1845	1845	1845	1845	1845	0
155	20240412	172400	1845	1845	1845	1845	1845	0
156	20240412	172300	1845	1845	1845	1845	1845	0
157	20240412	172200	1845	1845	1845	1845	1845	0
158	20240412	172100	1845	1845	1845	1845	1845	0
159	20240412	172000	1845	1845	1845	1845	1845	0
160	20240412	171900	1845	1845	1845	1845	1845	0
161	20240412	171800	1845	1845	1845	1845	1845	0
162	20240412	171700	1845	1845	1845	1845	1845	0
163	20240412	171600	1845	1845	1845	1845	1845	0
164	20240412	171500	1845	1845	1845	1845	1845	0
165	20240412	171400	1845	1845	1845	1845	1845	0
166	20240412	171300	1845	1845	1845	1845	1845	0
167	20240412	171200	1845	1845	1845	1845	1845	0
168	20240412	171100	1845	1845	1845	1845	1845	0
169	20240412	171000	1845	1845	1845	1845	1845	0
170	20240412	170900	1845	1845	1845	1845	1845	0
171	20240412	170800	1845	1845	1845	1845	1845	0
172	20240412	170700	1845	1845	1845	1845	1845	0
173	20240412	170600	1845	1845	1845	1845	1845	0
174	20240412	170500	1845	1845	1845	1845	1845	0
175	20240412	170400	1845	1845	1845	1845	1845	0
176	20240412	170300	1845	1845	1845	1845	1845	0
177	20240412	170200	1845	1845	1845	1845	1845	0
178	20240412	170100	1845	1845	1845	1845	1845	0
179	20240412	170000	1845	1845	1845	1845	1845	0
180	20240412	165900	1845	1845	1845	1845	1845	0
181	20240412	165800	1845	1845	1845	1845	1845	0
182	20240412	165700	1845	1845	1845	1845	1845	1
183	20240412	165600	1845	1845	1845	1845	1845	0
184	20240412	165500	1845	1845	1845	1845	1845	0
185	20240412	165400	1845	1845	1845	1845	1845	0
186	20240412	165300	1845	1845	1845	1845	1845	0
187	20240412	165200	1845	1845	1845	1845	1845	0
188	20240412	165100	1845	1845	1845	1845	1845	0
189	20240412	165000	1845	1845	1845	1845	1845	0
190	20240412	164900	1845	1845	1845	1845	1845	0
191	20240412	164800	1845	1845	1845	1845	1845	0
192	20240412	164700	1845	1845	1845	1845	1845	0
193	20240412	164600	1845	1845	1845	1845	1845	0
194	20240412	164500	1845	1845	1845	1845	1845	0
195	20240412	164400	1845	1845	1845	1845	1845	0
196	20240412	164300	1845	1845	1845	1845	1845	0
197	20240412	164200	1845	1845	1845	1845	1845	0
198	20240412	164100	1845	1845	1845	1845	1845	0
199	20240412	164000	1845	1845	1845	1845	1845	0
200	20240412	163900	1845	1845	1845	1845	1845	0
201	20240412	163800	1845	1845	1845	1845	1845	0
202	20240412	163700	1845	1845	1845	1845	1845	0
203	20240412	163600	1845	1845	1845	1845	1845	0
204	20240412	163500	1845	1845	1845	1845	1845	0
205	20240412	163400	1845	1845	1845	1845	1845	0
206	20240412	163300	1845	1845	1845	1845	1845	0
207	20240412	163200	1845	1845	1845	1845	1845	0
208	20240412	163100	1845	1845	1845	1845	1845	0
209	20240412	163000	1845	1845	1845	1845	1845	0
210	20240412	162900	1845	1845	1845	1845	1845	0
211	20240412	162800	1845	1845	1845	1845	1845	0
212	20240412	162700	1845	1845	1845	1845	1845	1
213	20240412	162600	1845	1845	1845	1845	1845	0
214	20240412	162500	1845	1845	1845	1845	1845	0
215	20240412	162400	1845	1845	1845	1845	1845	0
216	20240412	162300	1845	1845	1845	1845	1845	0
217	20240412	162200	1845	1845	1845	1845	1845	0
218	20240412	162100	1845	1845	1845	1845	1845	0
219	20240412	162000	1845	1845	1845	1845	1845	0
220	20240412	161900	1845	1845	1845	1845	1845	0
221	20240412	161800	1845	1845	1845	1845	1845	0
222	20240412	161700	1845	1845	1845	1845	1845	0
223	20240412	161600	1845	1845	1845	1845	1845	0
224	20240412	161500	1845	1845	1845	1845	1845	0
225	20240412	161400	1845	1845	1845	1845	1845	0
226	20240412	161300	1845	1845	1845	1845	1845	0
227	20240412	161200	1845	1845	1845	1845	1845	0
228	20240412	161100	1845	1845	1845	1845	1845	0
229	20240412	161000	1845	1845	1845	1845	1845	0
230	20240412	160900	1845	1845	1845	1845	1845	0
231	20240412	160800	1845	1845	1845	1845	1845	0
232	20240412	160700	1845	1845	1845	1845	1845	0
233	20240412	160600	1845	1845	1845	1845	1845	0
234	20240412	160500	1845	1845	1845	1845	1845	0
235	20240412	160400	1845	1845	1845	1845	1845	0
236	20240412	160300	1845	1845	1845	1845	1845	0
237	20240412	160200	1845	1845	1845	1845	1845	0
238	20240412	160100	1845	1845	1845	1845	1845	0
239	20240412	160000	1845	1845	1845	1845	1845	0
240	20240412	155900	1845	1845	1845	1845	1845	0
241	20240412	155800	1845	1845	1845	1845	1845	0
242	20240412	155700	1845	1845	1845	1845	1845	1
243	20240412	155600	1845	1845	1845	1845	1845	0
244	20240412	155500	1845	1845	1845	1845	1845	0
245	20240412	155400	1845	1845	1845	1845	1845	0
246	20240412	155300	1845	1845	1845	1845	1845	0
247	20240412	155200	1845	1845	1845	1845	1845	0
248	20240412	155100	1845	1845	1845	1845	1845	0
249	20240412	155000	1845	1845	1845	1845	1845	0
250	20240412	154900	1845	1845	1845	1845	1845	0
251	20240412	154800	1845	1845	1845	1845	1845	0
252	20240412	154700	1845	1845	1845	1845	1845	0
253	20240412	154600	1845	1845	1845	1845	1845	0
254	20240412	154500	1845	1845	1845	1845	1845	0
255	20240412	154400	1845	1845	1845	1845	1845	0
256	20240412	154300	1845	1845	1845	1845	1845	0
257	20240412	154200	1845	1845	1845	1845	1845	0
258	20240412	154100	1845	1845	1845	1845	1845	0
259	20240412	154000	1845	1845	1845	1845	1845	0
260	20240412	153900	1845	1845	1845	1845	1845	0
261	20240412	153800	1845	1845	1845	1845	1845	0
262	20240412	153700	1845	1845	1845	1845	1845	0
263	20240412	153600	1845	1845	1845	1845	1845	0
264	20240412	153500	1845	1845	1845	1845	1845	0
265	20240412	153400	1845	1845	1845	1845	1845	0
266	20240412	153300	1845	1845	1845	1845	1845	0
267	20240412	153200	1845	1845	1845	1845	1845	0
268	20240412	153100	1845	1845	1845	1845	1845	0
269	20240412	153000	1845	1845	1845	1845	1845	0
270	20240412	152900	1845	1845	1845	1845	1845	0
271	20240412	152800	1845	1845	1845	1845	1845	0
272	20240412	152700	1845	1845	1845	1845	1845	0
273	20240412	152600	1845	1845	1845	1845	1845	0
274	20240412	152500	1845	1845	1845	1845	1845	0
275	20240412	152400	1845	1845	1845	1845	1845	0
276	20240412	152300	1845	1845	1845	1845	1845	0
277	20240412	152200	1845	1845	1845	1845	1845	0
278	20240412	152100	1845	1845	1845	1845	1845	0
279	20240412	152000	1845	1845	1845	1845	1845	0
280	20240412	151900	1845	1845	1845	1845	1845	0
281	20240412	151800	1845	1845	1845	1845	1845	0
282	20240412	151700	1845	1845	1845	1845	1845	0
283	20240412	151600	1845	1845	1845	1845	1845	0
284	20240412	151500	1845	1845	1845	1845	1845	0
285	20240412	151400	1845	1845	1845	1845	1845	0
286	20240412	151300	1845	1845	1845	1845	1845	0
287	20240412	151200	1845	1845	1845	1845	1845	0
288	20240412	151100	1845	1845	1845	1845	1845	0
289	20240412	151000	1845	1845	1845	1845	1845	0
290	20240412	150900	1845	1845	1845	1845	1845	0
291	20240412	150800	1845	1845	1845	1845	1845	0
292	20240412	150700	1845	1845	1845	1845	1845	0
293	20240412	150600	1845	1845	1845	1845	1845	0
294	20240412	150500	1845	1845	1845	1845	1845	0
295	20240412	150400	1845	1845	1845	1845	1845	0
296	20240412	150300	1845	1845	1845	1845	1845	0
297	20240412	150200	1845	1845	1845	1845	1845	0
298	20240412	150100	1845	1845	1845	1845	1845	0
299	20240412	150000	1845	1845	1845	1845	1845	0
300	20240412	145900	1845	1845	1845	1845	1845	0
301	20240412	145800	1845	1845	1845	1845	1845	0
302	20240412	145700	1845	1845	1845	1845	1845	0
303	20240412	145600	1845	1845	1845	1845	1845	0
304	20240412	145500	1845	1845	1845	1845	1845	0
305	20240412	145400	1845	1845	1845	1845	1845	0
306	20240412	145300	1845	1845	1845	1845	1845	0
307	20240412	145200	1845	1845	1845	1845	1845	0
308	20240412	145100	1845	1845	1845	1845	1845	0
309	20240412	145000	1845	1845	1845	1845	1845	0
310	20240412	144900	1845	1845	1845	1845	1845	0
311	20240412	144800	1845	1845	1845	1845	1845	0
312	20240412	144700	1845	1845	1845	1845	1845	0
313	20240412	144600	1845	1845	1845	1845	1845	0
314	20240412	144500	1845	1845	1845	1845	1845	0
315	20240412	144400	1845	1845	1845	1845	1845	0
316	20240412	144300	1845	1845	1845	1845	1845	0
317	20240412	144200	1845	1845	1845	1845	1845	0
318	20240412	144100	1845	1845	1845	1845	1845	0
319	20240412	144000	1845	1845	1845	1845	1845	0
320	20240412	143900	1845	1845	1845	1845	1845	0
321	20240412	143800	1845	1845	1845	1845	1845	0
322	20240412	143700	1845	1845	1845	1845	1845	0
323	20240412	143600	1845	1845	1845	1845	1845	0
324	20240412	143500	1845	1845	1845	1845	1845	0
325	20240412	143400	1845	1845	1845	1845	1845	0
326	20240412	143300	1845	1845	1845	1845	1845	0
327	20240412	143200	1845	1845	1845	1845	1845	0
328	20240412	143100	1845	1845	1845	1845	1845	0
329	20240412	143000	1845	1845	1845	1845	1845	0
330	20240412	142900	1845	1845	1845	1845	1845	0
331	20240412	142800	1845	1845	1845	1845	1845	0
332	20240412	142700	1845	1845	1845	1845	1845	0
333	20240412	142600	1845	1845	1845	1845	1845	0
334	20240412	142500	1845	1845	1845	1845	1845	0
335	20240412	142400	1845	1845	1845	1845	1845	0
336	20240412	142300	1845	1845	1845	1845	1845	0
337	20240412	142200	1845	1845	1845	1845	1845	0
338	20240412	142100	1845	1845	1845	1845	1845	0
339	20240412	142000	1845	1845	1845	1845	1845	0
340	20240412	141900	1845	1845	1845	1845	1845	0
341	20240412	141800	1845	1845	1845	1845	1845	0
342	20240412	141700	1845	1845	1845	1845	1845	0
343	20240412	141600	1845	1845	1845	1845	1845	0
344	20240412	141500	1845	1845	1845	1845	1845	0
345	20240412	141400	1845	1845	1845	1845	1845	0
346	20240412	141300	1845	1845	1845	1845	1845	0
347	20240412	141200	1845	1845	1845	1845	1845	0
348	20240412	141100	1845	1845	1845	1845	1845	0
349	20240412	141000	1845	1845	1845	1845	1845	0
350	20240412	140900	1845	1845	1845	1845	1845	0
351	20240412	140800	1845	1845	1845	1845	1845	0
352	20240412	140700	1845	1845	1845	1845	1845	0
353	20240412	140600	1845	1845	1845	1845	1845	0
354	20240412	140500	1845	1845	1845	1845	1845	0
355	20240412	140400	1845	1845	1845	1845	1845	0
356	20240412	140300	1845	1845	1845	1845	1845	0
357	20240412	140200	1845	1845	1845	1845	1845	0
358	20240412	140100	1845	1845	1845	1845	1845	0
359	20240412	140000	1845	1845	1845	1845	1845	0
360	20240412	135900	1845	1845	1845	1845	1845	0
361	20240412	135800	1845	1845	1845	1845	1845	0
362	20240412	135700	1845	1845	1845	1845	1845	0
363	20240412	135600	1845	1845	1845	1845	1845	0
364	20240412	135500	1845	1845	1845	1845	1845	0
365	20240412	135400	1845	1845	1845	1845	1845	0
366	20240412	135300	1845	1845	1845	1845	1845	0
367	20240412	135200	1845	1845	1845	1845	1845	0
368	20240412	135100	1845	1845	1845	1845	1845	0
369	20240412	135000	1845	1845	1845	1845	1845	0
370	20240412	134900	1845	1845	1845	1845	1845	0
371	20240412	134800	1845	1845	1845	1845	1845	0
372	20240412	134700	1845	1845	1845	1845	1845	0
373	20240412	134600	1845	1845	1845	1845	1845	0
374	20240412	134500	1845	1845	1845	1845	1845	0
375	20240412	134400	1845	1845	1845	1845	1845	0
376	20240412	134300	1845	1845	1845	1845	1845	0
377	20240412	134200	1845	1845	1845	1845	1845	0
378	20240412	134100	1845	1845	1845	1845	1845	0
379	20240412	134000	1845	1845	1845	1845	1845	0
380	20240412	133900	1845	1845	1845	1845	1845	0
381	20240412	133800	1845	1845	1845	1845	1845	0
382	20240412	133700	1845	1845	1845	1845	1845	0
383	20240412	133600	1845	1845	1845	1845	1845	0
384	20240412	133500	1845	1845	1845	1845	1845	0
385	20240412	133400	1845	1845	1845	1845	1845	0
386	20240412	133300	1845	1845	1845	1845	1845	0
387	20240412	133200	1845	1845	1845	1845	1845	0
388	20240412	133100	1845	1845	1845	1845	1845	0
389	20240412	133000	1845	1845	1845	1845	1845	0
390	20240412	132900	1845	1845	1845	1845	1845	0
391	20240412	132800	1845	1845	1845	1845	1845	0
392	20240412	132700	1845	1845	1845	1845	1845	0
393	20240412	132600	1845	1845	1845	1845	1845	0
394	20240412	132500	1845	1845	1845	1845	1845	0
395	20240412	132400	1845	1845	1845	1845	1845	0
396	20240412	132300	1845	1845	1845	1845	1845	0
397	20240412	132200	1845	1845	1845	1845	1845	0
398	20240412	132100	1845	1845	1845	1845	1845	0
399	20240412	132000	1845	1845	1845	1845	1845	0
400	20240412	131900	1845	1845	1845	1845	1845	0
401	20240412	131800	1845	1845	1845	1845	1845	0
402	20240412	131700	1845	1845	1845	1845	1845	0
403	20240412	131600	1845	1845	1845	1845	1845	0
404	20240412	131500	1845	1845	1845	1845	1845	0
405	20240412	131400	1845	1845	1845	1845	1845	0
406	20240412	131300	1845	1845	1845	1845	1845	0
407	20240412	131200	1845	1845	1845	1845	1845	0
408	20240412	131100	1845	1845	1845	1845	1845	0
409	20240412	131000	1845	1845	1845	1845	1845	0
410	20240412	130900	1845	1845	1845	1845	1845	0
411	20240412	130800	1845	1845	1845	1845	1845	0
412	20240412	130700	1845	1845	1845	1845	1845	0
413	20240412	130600	1845	1845	1845	1845	1845	0
414	20240412	130500	1845	1845	1845	1845	1845	0
415	20240412	130400	1845	1845	1845	1845	1845	0
416	20240412	130300	1845	1845	1845	1845	1845	0
417	20240412	130200	1845	1845	1845	1845	1845	0
418	20240412	130100	1845	1845	1845	1845	1845	0
419	20240412	130000	1845	1845	1845	1845	1845	0
420	20240412	125900	1845	1845	1845	1845	1845	0
421	20240412	125800	1845	1845	1845	1845	1845	0
422	20240412	125700	1845	1845	1845	1845	1845	0
423	20240412	125600	1845	1845	1845	1845	1845	0
424	20240412	125500	1845	1845	1845	1845	1845	0
425	20240412	125400	1845	1845	1845	1845	1845	0
426	20240412	125300	1845	1845	1845	1845	1845	0
427	20240412	125200	1845	1845	1845	1845	1845	0
428	20240412	125100	1845	1845	1845	1845	1845	0
429	20240412	125000	1845	1845	1845	1845	1845	0
430	20240412	124900	1845	1845	1845	1845	1845	0
431	20240412	124800	1845	1845	1845	1845	1845	0
432	20240412	124700	1845	1845	1845	1845	1845	0
433	20240412	124600	1845	1845	1845	1845	1845	0
434	20240412	124500	1845	1845	1845	1845	1845	0
435	20240412	124400	1845	1845	1845	1845	1845	0
436	20240412	124300	1845	1845	1845	1845	1845	0
437	20240412	124200	1845	1845	1845	1845	1845	0
438	20240412	124100	1845	1845	1845	1845	1845	0
439	20240412	124000	1845	1845	1845	1845	1845	0
440	20240412	123900	1845	1845	1845	1845	1845	0
441	20240412	123800	1845	1845	1845	1845	1845	0
442	20240412	123700	1845	1845	1845	1845	1845	0
443	20240412	123600	1845	1845	1845	1845	1845	0
444	20240412	123500	1845	1845	1845	1845	1845	0
445	20240412	123400	1845	1845	1845	1845	1845	0
446	20240412	123300	1845	1845	1845	1845	1845	0
447	20240412	123200	1845	1845	1845	1845	1845	0
448	20240412	123100	1845	1845	1845	1845	1845	0
449	20240412	123000	1845	1845	1845	1845	1845	0
450	20240412	122900	1845	1845	1845	1845	1845	0
451	20240412	122800	1845	1845	1845	1845	1845	0
452	20240412	122700	1845	1845	1845	1845	1845	0
453	20240412	122600	1845	1845	1845	1845	1845	0
454	20240412	122500	1845	1845	1845	1845	1845	0
455	20240412	122400	1845	1845	1845	1845	1845	0
456	20240412	122300	1845	1845	1845	1845	1845	0
457	20240412	122200	1845	1845	1845	1845	1845	0
458	20240412	122100	1845	1845	1845	1845	1845	0
459	20240412	122000	1845	1845	1845	1845	1845	0
460	20240412	121900	1845	1845	1845	1845	1845	0
461	20240412	121800	1845	1845	1845	1845	1845	0
462	20240412	121700	1845	1845	1845	1845	1845	0
463	20240412	121600	1845	1845	1845	1845	1845	0
464	20240412	121500	1845	1845	1845	1845	1845	0
465	20240412	121400	1845	1845	1845	1845	1845	0
466	20240412	121300	1845	1845	1845	1845	1845	0
467	20240412	121200	1845	1845	1845	1845	1845	0
468	20240412	121100	1845	1845	1845	1845	1845	0
469	20240412	121000	1845	1845	1845	1845	1845	0
470	20240412	120900	1845	1845	1845	1845	1845	0
471	20240412	120800	1845	1845	1845	1845	1845	0
472	20240412	120700	1845	1845	1845	1845	1845	0
473	20240412	120600	1845	1845	1845	1845	1845	0
474	20240412	120500	1845	1845	1845	1845	1845	0
475	20240412	120400	1845	1845	1845	1845	1845	0
476	20240412	120300	1845	1845	1845	1845	1845	0
477	20240412	120200	1845	1845	1845	1845	1845	0
478	20240412	120100	1845	1845	1845	1845	1845	0
479	20240412	120000	1845	1845	1845	1845	1845	0
480	20240412	115900	1845	1845	1845	1845	1845	0
481	20240412	115800	1845	1845	1845	1845	1845	0
482	20240412	115700	1845	1845	1845	1845	1845	0
483	20240412	115600	1845	1845	1845	1845	1845	0
484	20240412	115500	1845	1845	1845	1845	1845	0
485	20240412	115400	1845	1845	1845	1845	1845	0
486	20240412	115300	1845	1845	1845	1845	1845	0
487	20240412	115200	1845	1845	1845	1845	1845	0
488	20240412	115100	1845	1845	1845	1845	1845	0
489	20240412	115000	1845	1845	1845	1845	1845	0
490	20240412	114900	1845	1845	1845	1845	1845	0
491	20240412	114800	1845	1845	1845	1845	1845	0
492	20240412	114700	1845	1845	1845	1845	1845	0
493	20240412	114600	1845	1845	1845	1845	1845	0
494	20240412	114500	1845	1845	1845	1845	1845	0
495	20240412	114400	1845	1845	1845	1845	1845	0
496	20240412	114300	1845	1845	1845	1845	1845	0
497	20240412	114200	1845	1845	1845	1845	1845	0
498	20240412	114100	1845	1845	1845	1845	1845	0
499	20240412	114000	1845	1845	1845	1845	1845	0
500	20240412	113900	1845	1845	1845	1845	1845	0
501	20240412	113800	1845	1845	1845	1845	1845	0
502	20240412	113700	1845	1845	1845	1845	1845	0
503	20240412	113600	1845	1845	1845	1845	1845	0
504	20240412	113500	1845	1845	1845	1845	1845	0
505	20240412	113400	1845	1845	1845	1845	1845	0
506	20240412	113300	1845	1845	1845	1845	1845	0
507	20240412	113200	1845	1845	1845	1845	1845	0
508	20240412	113100	1845	1845	1845	1845	1845	0
509	20240412	113000	1845	1845	1845	1845	1845	0
510	20240412	112900	1845	1845	1845	1845	1845	0
511	20240412	112800	1845	1845	1845	1845	1845	0
512	20240412	112700	1845	1845	1845	1845	1845	0
513	20240412	112600	1845	1845	1845	1845	1845	0
514	20240412	112500	1845	1845	1845	1845	1845	0
515	20240412	112400	1845	1845	1845	1845	1845	0
516	20240412	112300	1845	1845	1845	1845	1845	0
517	20240412	112200	1845	1845	1845	1845	1845	0
518	20240412	112100	1845	1845	1845	1845	1845	0
519	20240412	112000	1845	1845	1845	1845	1845	0
520	20240412	111900	1845	1845	1845	1845	1845	0
521	20240412	111800	1845	1845	1845	1845	1845	0
522	20240412	111700	1845	1845	1845	1845	1845	0
523	20240412	111600	1845	1845	1845	1845	1845	0
524	20240412	111500	1845	1845	1845	1845	1845	0
525	20240412	111400	1845	1845	1845	1845	1845	0
526	20240412	111300	1845	1845	1845	1845	1845	0
527	20240412	111200	1845	1845	1845	1845	1845	0
528	20240412	111100	1845	1845	1845	1845	1845	0
529	20240412	111000	1845	1845	1845	1845	1845	0
530	20240412	110900	1845	1845	1845	1845	1845	0
531	20240412	110800	1845	1845	1845	1845	1845	0
532	20240412	110700	1845	1845	1845	1845	1845	0
533	20240412	110600	1845	1845	1845	1845	1845	1
534	20240412	110500	0	1700	1700	1700	1700	0
535	20240412	110400	0	1700	1700	1700	1700	0
536	20240412	110300	0	1700	1700	1700	1700	0
537	20240412	110200	0	1700	1700	1700	1700	0
538	20240412	110100	0	1700	1700	1700	1700	0
539	20240412	110000	0	1700	1700	1700	1700	0
540	20240412	105900	0	1700	1700	1700	1700	0
541	20240412	105800	0	1700	1700	1700	1700	0
542	20240412	105700	0	1700	1700	1700	1700	0
543	20240412	105600	0	1700	1700	1700	1700	0
544	20240412	105500	0	1700	1700	1700	1700	0
545	20240412	105400	0	1700	1700	1700	1700	0
546	20240412	105300	0	1700	1700	1700	1700	0
547	20240412	105200	0	1700	1700	1700	1700	0
548	20240412	105100	0	1700	1700	1700	1700	0
549	20240412	105000	0	1700	1700	1700	1700	0
550	20240412	104900	0	1700	1700	1700	1700	0
551	20240412	104800	0	1700	1700	1700	1700	0
552	20240412	104700	0	1700	1700	1700	1700	0
553	20240412	104600	0	1700	1700	1700	1700	0
554	20240412	104500	0	1700	1700	1700	1700	0
555	20240412	104400	0	1700	1700	1700	1700	0
556	20240412	104300	0	1700	1700	1700	1700	0
557	20240412	104200	0	1700	1700	1700	1700	0
558	20240412	104100	0	1700	1700	1700	1700	0
559	20240412	104000	0	1700	1700	1700	1700	0
560	20240412	103900	0	1700	1700	1700	1700	0
561	20240412	103800	0	1700	1700	1700	1700	0
562	20240412	103700	0	1700	1700	1700	1700	0
563	20240412	103600	0	1700	1700	1700	1700	0
564	20240412	103500	0	1700	1700	1700	1700	0
565	20240412	103400	0	1700	1700	1700	1700	0
566	20240412	103300	0	1700	1700	1700	1700	0
567	20240412	103200	0	1700	1700	1700	1700	0
568	20240412	103100	0	1700	1700	1700	1700	0
569	20240412	103000	0	1700	1700	1700	1700	0
570	20240412	102900	0	1700	1700	1700	1700	0
571	20240412	102800	0	1700	1700	1700	1700	0
572	20240412	102700	0	1700	1700	1700	1700	0
573	20240412	102600	0	1700	1700	1700	1700	0
574	20240412	102500	0	1700	1700	1700	1700	0
575	20240412	102400	0	1700	1700	1700	1700	0
576	20240412	102300	0	1700	1700	1700	1700	0
577	20240412	102200	0	1700	1700	1700	1700	0
578	20240412	102100	0	1700	1700	1700	1700	0
579	20240412	102000	0	1700	1700	1700	1700	0
580	20240412	101900	0	1700	1700	1700	1700	0
581	20240412	101800	0	1700	1700	1700	1700	0
582	20240412	101700	0	1700	1700	1700	1700	0
583	20240412	101600	0	1700	1700	1700	1700	0
584	20240412	101500	0	1700	1700	1700	1700	0
585	20240412	101400	0	1700	1700	1700	1700	0
586	20240412	101300	0	1700	1700	1700	1700	0
587	20240412	101200	0	1700	1700	1700	1700	0
588	20240412	101100	0	1700	1700	1700	1700	0
589	20240412	101000	0	1700	1700	1700	1700	0
590	20240412	100900	0	1700	1700	1700	1700	0
591	20240412	100800	0	1700	1700	1700	1700	0
592	20240412	100700	0	1700	1700	1700	1700	0
593	20240412	100600	0	1700	1700	1700	1700	0
594	20240412	100500	0	1700	1700	1700	1700	0
595	20240412	100400	0	1700	1700	1700	1700	0
596	20240412	100300	0	1700	1700	1700	1700	0
597	20240412	100200	0	1700	1700	1700	1700	0
598	20240412	100100	0	1700	1700	1700	1700	0
599	20240412	100000	0	1700	1700	1700	1700	0
600	20240412	095900	0	1700	1700	1700	1700	0
601	20240412	095800	0	1700	1700	1700	1700	0
602	20240412	095700	0	1700	1700	1700	1700	0
603	20240412	095600	0	1700	1700	1700	1700	0
604	20240412	095500	0	1700	1700	1700	1700	0
605	20240412	095400	0	1700	1700	1700	1700	0
606	20240412	095300	0	1700	1700	1700	1700	0
607	20240412	095200	0	1700	1700	1700	1700	0
608	20240412	095100	0	1700	1700	1700	1700	0
609	20240412	095000	0	1700	1700	1700	1700	0
610	20240412	094900	0	1700	1700	1700	1700	0
611	20240412	094800	0	1700	1700	1700	1700	0
612	20240412	094700	0	1700	1700	1700	1700	0
613	20240412	094600	0	1700	1700	1700	1700	0
614	20240412	094500	0	1700	1700	1700	1700	0
615	20240412	094400	0	1700	1700	1700	1700	0
616	20240412	094300	0	1700	1700	1700	1700	0
617	20240412	094200	0	1700	1700	1700	1700	0
618	20240412	094100	0	1700	1700	1700	1700	0
619	20240412	094000	0	1700	1700	1700	1700	0
620	20240412	093900	0	1700	1700	1700	1700	0
621	20240412	093800	0	1700	1700	1700	1700	0
622	20240412	093700	0	1700	1700	1700	1700	0
623	20240412	093600	0	1700	1700	1700	1700	0
624	20240412	093500	0	1700	1700	1700	1700	0
625	20240412	093400	0	1700	1700	1700	1700	0
626	20240412	093300	0	1700	1700	1700	1700	0
627	20240412	093200	0	1700	1700	1700	1700	0
628	20240412	093100	0	1700	1700	1700	1700	0
629	20240412	093000	0	1700	1700	1700	1700	0
630	20240412	092900	0	1700	1700	1700	1700	0
631	20240412	092800	0	1700	1700	1700	1700	0
632	20240412	092700	0	1700	1700	1700	1700	0
633	20240412	092600	0	1700	1700	1700	1700	0
634	20240412	092500	0	1700	1700	1700	1700	0
635	20240412	092400	0	1700	1700	1700	1700	0
636	20240412	092300	0	1700	1700	1700	1700	0
637	20240412	092200	0	1700	1700	1700	1700	0
638	20240412	092100	0	1700	1700	1700	1700	0
639	20240412	092000	0	1700	1700	1700	1700	0
640	20240412	091900	0	1700	1700	1700	1700	0
641	20240412	091800	0	1700	1700	1700	1700	0
642	20240412	091700	0	1700	1700	1700	1700	0
643	20240412	091600	0	1700	1700	1700	1700	0
644	20240412	091500	0	1700	1700	1700	1700	0
645	20240412	091400	0	1700	1700	1700	1700	0
646	20240412	091300	0	1700	1700	1700	1700	0
647	20240412	091200	0	1700	1700	1700	1700	0
648	20240412	091100	0	1700	1700	1700	1700	0
649	20240412	091000	0	1700	1700	1700	1700	0
650	20240412	090900	0	1700	1700	1700	1700	0
651	20240412	090800	0	1700	1700	1700	1700	0
652	20240412	090700	0	1700	1700	1700	1700	0
653	20240412	090600	0	1700	1700	1700	1700	0
654	20240412	090500	0	1700	1700	1700	1700	0
655	20240412	090400	0	1700	1700	1700	1700	0
656	20240412	090300	0	1700	1700	1700	1700	0
657	20240412	090200	0	1700	1700	1700	1700	0
658	20240412	090100	0	1700	1700	1700	1700	0
659	20240412	090000	0	1700	1700	1700	1700	0