KissMeData/208850/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201600	5390	5390	5390	5390	5390	1
3	20240409	201500	5390	5390	5390	5390	5390	0
4	20240409	201400	5390	5390	5390	5390	5390	0
5	20240409	201300	5390	5390	5390	5390	5390	0
6	20240409	201200	5390	5390	5390	5390	5390	0
7	20240409	201100	5390	5390	5390	5390	5390	0
8	20240409	201000	5390	5390	5390	5390	5390	0
9	20240409	200900	5390	5390	5390	5390	5390	0
10	20240409	200800	5390	5390	5390	5390	5390	0
11	20240409	200700	5390	5390	5390	5390	5390	0
12	20240409	200600	5390	5390	5390	5390	5390	0
13	20240409	200500	5390	5390	5390	5390	5390	0
14	20240409	200400	5390	5390	5390	5390	5390	0
15	20240409	200300	5390	5390	5390	5390	5390	0
16	20240409	200200	5390	5390	5390	5390	5390	0
17	20240409	200100	5390	5390	5390	5390	5390	0
18	20240409	200000	5390	5390	5390	5390	5390	0
19	20240409	195900	5390	5390	5390	5390	5390	0
20	20240409	195800	5390	5390	5390	5390	5390	0
21	20240409	195700	5390	5390	5390	5390	5390	0
22	20240409	195600	5390	5390	5390	5390	5390	0
23	20240409	195500	5390	5390	5390	5390	5390	0
24	20240409	195400	5390	5390	5390	5390	5390	0
25	20240409	195300	5390	5390	5390	5390	5390	0
26	20240409	195200	5390	5390	5390	5390	5390	0
27	20240409	195100	5390	5390	5390	5390	5390	0
28	20240409	195000	5390	5390	5390	5390	5390	0
29	20240409	194900	5390	5390	5390	5390	5390	0
30	20240409	194800	5390	5390	5390	5390	5390	0
31	20240409	194700	5390	5390	5390	5390	5390	0
32	20240409	194600	5390	5390	5390	5390	5390	1
33	20240409	194500	5390	5390	5390	5390	5390	0
34	20240409	194400	5390	5390	5390	5390	5390	0
35	20240409	194300	5390	5390	5390	5390	5390	0
36	20240409	194200	5390	5390	5390	5390	5390	0
37	20240409	194100	5390	5390	5390	5390	5390	0
38	20240409	194000	5390	5390	5390	5390	5390	0
39	20240409	193900	5390	5390	5390	5390	5390	0
40	20240409	193800	5390	5390	5390	5390	5390	0
41	20240409	193700	5390	5390	5390	5390	5390	0
42	20240409	193600	5390	5390	5390	5390	5390	0
43	20240409	193500	5390	5390	5390	5390	5390	0
44	20240409	193400	5390	5390	5390	5390	5390	0
45	20240409	193300	5390	5390	5390	5390	5390	0
46	20240409	193200	5390	5390	5390	5390	5390	0
47	20240409	193100	5390	5390	5390	5390	5390	0
48	20240409	193000	5390	5390	5390	5390	5390	0
49	20240409	192900	5390	5390	5390	5390	5390	0
50	20240409	192800	5390	5390	5390	5390	5390	0
51	20240409	192700	5390	5390	5390	5390	5390	0
52	20240409	192600	5390	5390	5390	5390	5390	0
53	20240409	192500	5390	5390	5390	5390	5390	0
54	20240409	192400	5390	5390	5390	5390	5390	0
55	20240409	192300	5390	5390	5390	5390	5390	0
56	20240409	192200	5390	5390	5390	5390	5390	0
57	20240409	192100	5390	5390	5390	5390	5390	0
58	20240409	192000	5390	5390	5390	5390	5390	0
59	20240409	191900	5390	5390	5390	5390	5390	0
60	20240409	191800	5390	5390	5390	5390	5390	0
61	20240409	191700	5390	5390	5390	5390	5390	0
62	20240409	191600	5390	5390	5390	5390	5390	1
63	20240409	191500	5390	5390	5390	5390	5390	0
64	20240409	191400	5390	5390	5390	5390	5390	0
65	20240409	191300	5390	5390	5390	5390	5390	0
66	20240409	191200	5390	5390	5390	5390	5390	0
67	20240409	191100	5390	5390	5390	5390	5390	0
68	20240409	191000	5390	5390	5390	5390	5390	0
69	20240409	190900	5390	5390	5390	5390	5390	0
70	20240409	190800	5390	5390	5390	5390	5390	0
71	20240409	190700	5390	5390	5390	5390	5390	0
72	20240409	190600	5390	5390	5390	5390	5390	0
73	20240409	190500	5390	5390	5390	5390	5390	0
74	20240409	190400	5390	5390	5390	5390	5390	0
75	20240409	190300	5390	5390	5390	5390	5390	0
76	20240409	190200	5390	5390	5390	5390	5390	0
77	20240409	190100	5390	5390	5390	5390	5390	0
78	20240409	190000	5390	5390	5390	5390	5390	0
79	20240409	185900	5390	5390	5390	5390	5390	0
80	20240409	185800	5390	5390	5390	5390	5390	0
81	20240409	185700	5390	5390	5390	5390	5390	0
82	20240409	185600	5390	5390	5390	5390	5390	0
83	20240409	185500	5390	5390	5390	5390	5390	0
84	20240409	185400	5390	5390	5390	5390	5390	0
85	20240409	185300	5390	5390	5390	5390	5390	0
86	20240409	185200	5390	5390	5390	5390	5390	0
87	20240409	185100	5390	5390	5390	5390	5390	0
88	20240409	185000	5390	5390	5390	5390	5390	0
89	20240409	184900	5390	5390	5390	5390	5390	0
90	20240409	184800	5390	5390	5390	5390	5390	0
91	20240409	184700	5390	5390	5390	5390	5390	0
92	20240409	184600	5390	5390	5390	5390	5390	1
93	20240409	184500	5390	5390	5390	5390	5390	0
94	20240409	184400	5390	5390	5390	5390	5390	0
95	20240409	184300	5390	5390	5390	5390	5390	0
96	20240409	184200	5390	5390	5390	5390	5390	0
97	20240409	184100	5390	5390	5390	5390	5390	0
98	20240409	184000	5390	5390	5390	5390	5390	0
99	20240409	183900	5390	5390	5390	5390	5390	0
100	20240409	183800	5390	5390	5390	5390	5390	0
101	20240409	183700	5390	5390	5390	5390	5390	0
102	20240409	183600	5390	5390	5390	5390	5390	0
103	20240409	183500	5390	5390	5390	5390	5390	0
104	20240409	183400	5390	5390	5390	5390	5390	0
105	20240409	183300	5390	5390	5390	5390	5390	0
106	20240409	183200	5390	5390	5390	5390	5390	0
107	20240409	183100	5390	5390	5390	5390	5390	0
108	20240409	183000	5390	5390	5390	5390	5390	0
109	20240409	182900	5390	5390	5390	5390	5390	0
110	20240409	182800	5390	5390	5390	5390	5390	0
111	20240409	182700	5390	5390	5390	5390	5390	0
112	20240409	182600	5390	5390	5390	5390	5390	0
113	20240409	182500	5390	5390	5390	5390	5390	0
114	20240409	182400	5390	5390	5390	5390	5390	0
115	20240409	182300	5390	5390	5390	5390	5390	0
116	20240409	182200	5390	5390	5390	5390	5390	0
117	20240409	182100	5390	5390	5390	5390	5390	0
118	20240409	182000	5390	5390	5390	5390	5390	0
119	20240409	181900	5390	5390	5390	5390	5390	0
120	20240409	181800	5390	5390	5390	5390	5390	0
121	20240409	181700	5390	5390	5390	5390	5390	0
122	20240409	181600	5390	5390	5390	5390	5390	1
123	20240409	181500	5390	5390	5390	5390	5390	0
124	20240409	181400	5390	5390	5390	5390	5390	0
125	20240409	181300	5390	5390	5390	5390	5390	0
126	20240409	181200	5390	5390	5390	5390	5390	0
127	20240409	181100	5390	5390	5390	5390	5390	0
128	20240409	181000	5390	5390	5390	5390	5390	0
129	20240409	180900	5390	5390	5390	5390	5390	0
130	20240409	180800	5390	5390	5390	5390	5390	0
131	20240409	180700	5390	5390	5390	5390	5390	0
132	20240409	180600	5390	5390	5390	5390	5390	0
133	20240409	180500	5390	5390	5390	5390	5390	0
134	20240409	180400	5390	5390	5390	5390	5390	0
135	20240409	180300	5390	5390	5390	5390	5390	0
136	20240409	180200	5390	5390	5390	5390	5390	0
137	20240409	180100	5390	5390	5390	5390	5390	0
138	20240409	180000	5390	5390	5390	5390	5390	0
139	20240409	175900	5390	5390	5390	5390	5390	0
140	20240409	175800	5390	5390	5390	5390	5390	0
141	20240409	175700	5390	5390	5390	5390	5390	0
142	20240409	175600	5390	5390	5390	5390	5390	0
143	20240409	175500	5390	5390	5390	5390	5390	0
144	20240409	175400	5390	5390	5390	5390	5390	0
145	20240409	175300	5390	5390	5390	5390	5390	0
146	20240409	175200	5390	5390	5390	5390	5390	0
147	20240409	175100	5390	5390	5390	5390	5390	0
148	20240409	175000	5390	5390	5390	5390	5390	0
149	20240409	174900	5390	5390	5390	5390	5390	0
150	20240409	174800	5390	5390	5390	5390	5390	0
151	20240409	174700	5390	5390	5390	5390	5390	0
152	20240409	174600	5390	5390	5390	5390	5390	1
153	20240409	174500	5390	5390	5390	5390	5390	0
154	20240409	174400	5390	5390	5390	5390	5390	0
155	20240409	174300	5390	5390	5390	5390	5390	0
156	20240409	174200	5390	5390	5390	5390	5390	0
157	20240409	174100	5390	5390	5390	5390	5390	0
158	20240409	174000	5390	5390	5390	5390	5390	0
159	20240409	173900	5390	5390	5390	5390	5390	0
160	20240409	173800	5390	5390	5390	5390	5390	0
161	20240409	173700	5390	5390	5390	5390	5390	0
162	20240409	173600	5390	5390	5390	5390	5390	0
163	20240409	173500	5390	5390	5390	5390	5390	0
164	20240409	173400	5390	5390	5390	5390	5390	0
165	20240409	173300	5390	5390	5390	5390	5390	0
166	20240409	173200	5390	5390	5390	5390	5390	0
167	20240409	173100	5390	5390	5390	5390	5390	0
168	20240409	173000	5390	5390	5390	5390	5390	0
169	20240409	172900	5390	5390	5390	5390	5390	0
170	20240409	172800	5390	5390	5390	5390	5390	0
171	20240409	172700	5390	5390	5390	5390	5390	0
172	20240409	172600	5390	5390	5390	5390	5390	0
173	20240409	172500	5390	5390	5390	5390	5390	0
174	20240409	172400	5390	5390	5390	5390	5390	0
175	20240409	172300	5390	5390	5390	5390	5390	0
176	20240409	172200	5390	5390	5390	5390	5390	0
177	20240409	172100	5390	5390	5390	5390	5390	0
178	20240409	172000	5390	5390	5390	5390	5390	0
179	20240409	171900	5390	5390	5390	5390	5390	0
180	20240409	171800	5390	5390	5390	5390	5390	0
181	20240409	171700	5390	5390	5390	5390	5390	0
182	20240409	171600	5390	5390	5390	5390	5390	1
183	20240409	171500	5390	5390	5390	5390	5390	0
184	20240409	171400	5390	5390	5390	5390	5390	0
185	20240409	171300	5390	5390	5390	5390	5390	0
186	20240409	171200	5390	5390	5390	5390	5390	0
187	20240409	171100	5390	5390	5390	5390	5390	0
188	20240409	171000	5390	5390	5390	5390	5390	0
189	20240409	170900	5390	5390	5390	5390	5390	0
190	20240409	170800	5390	5390	5390	5390	5390	0
191	20240409	170700	5390	5390	5390	5390	5390	0
192	20240409	170600	5390	5390	5390	5390	5390	0
193	20240409	170500	5390	5390	5390	5390	5390	0
194	20240409	170400	5390	5390	5390	5390	5390	0
195	20240409	170300	5390	5390	5390	5390	5390	0
196	20240409	170200	5390	5390	5390	5390	5390	0
197	20240409	170100	5390	5390	5390	5390	5390	0
198	20240409	170000	5390	5390	5390	5390	5390	0
199	20240409	165900	5390	5390	5390	5390	5390	0
200	20240409	165800	5390	5390	5390	5390	5390	0
201	20240409	165700	5390	5390	5390	5390	5390	0
202	20240409	165600	5390	5390	5390	5390	5390	0
203	20240409	165500	5390	5390	5390	5390	5390	0
204	20240409	165400	5390	5390	5390	5390	5390	0
205	20240409	165300	5390	5390	5390	5390	5390	0
206	20240409	165200	5390	5390	5390	5390	5390	0
207	20240409	165100	5390	5390	5390	5390	5390	0
208	20240409	165000	5390	5390	5390	5390	5390	0
209	20240409	164900	5390	5390	5390	5390	5390	0
210	20240409	164800	5390	5390	5390	5390	5390	0
211	20240409	164700	5390	5390	5390	5390	5390	0
212	20240409	164600	5390	5390	5390	5390	5390	1
213	20240409	164500	5390	5390	5390	5390	5390	0
214	20240409	164400	5390	5390	5390	5390	5390	0
215	20240409	164300	5390	5390	5390	5390	5390	0
216	20240409	164200	5390	5390	5390	5390	5390	0
217	20240409	164100	5390	5390	5390	5390	5390	0
218	20240409	164000	5390	5390	5390	5390	5390	0
219	20240409	163900	5390	5390	5390	5390	5390	0
220	20240409	163800	5390	5390	5390	5390	5390	0
221	20240409	163700	5390	5390	5390	5390	5390	0
222	20240409	163600	5390	5390	5390	5390	5390	0
223	20240409	163500	5390	5390	5390	5390	5390	0
224	20240409	163400	5390	5390	5390	5390	5390	0
225	20240409	163300	5390	5390	5390	5390	5390	0
226	20240409	163200	5390	5390	5390	5390	5390	0
227	20240409	163100	5390	5390	5390	5390	5390	0
228	20240409	163000	5390	5390	5390	5390	5390	0
229	20240409	162900	5390	5390	5390	5390	5390	0
230	20240409	162800	5390	5390	5390	5390	5390	0
231	20240409	162700	5390	5390	5390	5390	5390	0
232	20240409	162600	5390	5390	5390	5390	5390	0
233	20240409	162500	5390	5390	5390	5390	5390	0
234	20240409	162400	5390	5390	5390	5390	5390	0
235	20240409	162300	5390	5390	5390	5390	5390	0
236	20240409	162200	5390	5390	5390	5390	5390	0
237	20240409	162100	5390	5390	5390	5390	5390	0
238	20240409	162000	5390	5390	5390	5390	5390	0
239	20240409	161900	5390	5390	5390	5390	5390	0
240	20240409	161800	5390	5390	5390	5390	5390	0
241	20240409	161700	5390	5390	5390	5390	5390	0
242	20240409	161600	5390	5390	5390	5390	5390	1
243	20240409	161500	5390	5390	5390	5390	5390	0
244	20240409	161400	5390	5390	5390	5390	5390	0
245	20240409	161300	5390	5390	5390	5390	5390	0
246	20240409	161200	5390	5390	5390	5390	5390	0
247	20240409	161100	5390	5390	5390	5390	5390	0
248	20240409	161000	5390	5390	5390	5390	5390	0
249	20240409	160900	5390	5390	5390	5390	5390	0
250	20240409	160800	5390	5390	5390	5390	5390	0
251	20240409	160700	5390	5390	5390	5390	5390	0
252	20240409	160600	5390	5390	5390	5390	5390	0
253	20240409	160500	5390	5390	5390	5390	5390	0
254	20240409	160400	5390	5390	5390	5390	5390	0
255	20240409	160300	5390	5390	5390	5390	5390	0
256	20240409	160200	5390	5390	5390	5390	5390	0
257	20240409	160100	5390	5390	5390	5390	5390	0
258	20240409	160000	5390	5390	5390	5390	5390	0
259	20240409	155900	5390	5390	5390	5390	5390	0
260	20240409	155800	5390	5390	5390	5390	5390	0
261	20240409	155700	5390	5390	5390	5390	5390	0
262	20240409	155600	5390	5390	5390	5390	5390	0
263	20240409	155500	5390	5390	5390	5390	5390	0
264	20240409	155400	5390	5390	5390	5390	5390	0
265	20240409	155300	5390	5390	5390	5390	5390	0
266	20240409	155200	5390	5390	5390	5390	5390	0
267	20240409	155100	5390	5390	5390	5390	5390	0
268	20240409	155000	5390	5390	5390	5390	5390	0
269	20240409	154900	5390	5390	5390	5390	5390	0
270	20240409	154800	5390	5390	5390	5390	5390	0
271	20240409	154700	5390	5390	5390	5390	5390	0
272	20240409	154600	5390	5390	5390	5390	5390	1
273	20240409	154500	5390	5390	5390	5390	5390	0
274	20240409	154400	5390	5390	5390	5390	5390	0
275	20240409	154300	5390	5390	5390	5390	5390	0
276	20240409	154200	5390	5390	5390	5390	5390	0
277	20240409	154100	5390	5390	5390	5390	5390	0
278	20240409	154000	5390	5390	5390	5390	5390	0
279	20240409	153900	5390	5390	5390	5390	5390	0
280	20240409	153800	5390	5390	5390	5390	5390	0
281	20240409	153700	5390	5390	5390	5390	5390	0
282	20240409	153600	5390	5390	5390	5390	5390	0
283	20240409	153500	5390	5390	5390	5390	5390	0
284	20240409	153400	5390	5390	5390	5390	5390	0
285	20240409	153300	5390	5390	5390	5390	5390	0
286	20240409	153200	5390	5390	5390	5390	5390	0
287	20240409	153100	5390	5390	5390	5390	5390	0
288	20240409	153000	5390	5390	5390	5390	5390	0
289	20240409	152900	5390	5390	5390	5390	5390	0
290	20240409	152800	5390	5390	5390	5390	5390	0
291	20240409	152700	5390	5390	5390	5390	5390	0
292	20240409	152600	5390	5390	5390	5390	5390	0
293	20240409	152500	5390	5390	5390	5390	5390	0
294	20240409	152400	5390	5390	5390	5390	5390	0
295	20240409	152300	5390	5390	5390	5390	5390	0
296	20240409	152200	5390	5390	5390	5390	5390	0
297	20240409	152100	5390	5390	5390	5390	5390	0
298	20240409	152000	5390	5390	5390	5390	5390	0
299	20240409	151900	5390	5390	5390	5390	5390	0
300	20240409	151800	5390	5390	5390	5390	5390	0
301	20240409	151700	5390	5390	5390	5390	5390	0
302	20240409	151600	5390	5390	5390	5390	5390	0
303	20240409	151500	5390	5390	5390	5390	5390	0
304	20240409	151400	5390	5390	5390	5390	5390	0
305	20240409	151300	5390	5390	5390	5390	5390	0
306	20240409	151200	5390	5390	5390	5390	5390	0
307	20240409	151100	5390	5390	5390	5390	5390	0
308	20240409	151000	5390	5390	5390	5390	5390	0
309	20240409	150900	5390	5390	5390	5390	5390	0
310	20240409	150800	5390	5390	5390	5390	5390	0
311	20240409	150700	5390	5390	5390	5390	5390	0
312	20240409	150600	5390	5390	5390	5390	5390	0
313	20240409	150500	5390	5390	5390	5390	5390	0
314	20240409	150400	5390	5390	5390	5390	5390	0
315	20240409	150300	5390	5390	5390	5390	5390	0
316	20240409	150200	5390	5390	5390	5390	5390	0
317	20240409	150100	5390	5390	5390	5390	5390	0
318	20240409	150000	5390	5390	5390	5390	5390	0
319	20240409	145900	5390	5390	5390	5390	5390	0
320	20240409	145800	5390	5390	5390	5390	5390	0
321	20240409	145700	5390	5390	5390	5390	5390	0
322	20240409	145600	5390	5390	5390	5390	5390	0
323	20240409	145500	5390	5390	5390	5390	5390	0
324	20240409	145400	5390	5390	5390	5390	5390	0
325	20240409	145300	5390	5390	5390	5390	5390	0
326	20240409	145200	5390	5390	5390	5390	5390	0
327	20240409	145100	5390	5390	5390	5390	5390	0
328	20240409	145000	5390	5390	5390	5390	5390	0
329	20240409	144900	5390	5390	5390	5390	5390	0
330	20240409	144800	5390	5390	5390	5390	5390	0
331	20240409	144700	5390	5390	5390	5390	5390	0
332	20240409	144600	5390	5390	5390	5390	5390	0
333	20240409	144500	5390	5390	5390	5390	5390	0
334	20240409	144400	5390	5390	5390	5390	5390	0
335	20240409	144300	5390	5390	5390	5390	5390	0
336	20240409	144200	5390	5390	5390	5390	5390	0
337	20240409	144100	5390	5390	5390	5390	5390	0
338	20240409	144000	5390	5390	5390	5390	5390	0
339	20240409	143900	5390	5390	5390	5390	5390	0
340	20240409	143800	5390	5390	5390	5390	5390	0
341	20240409	143700	5390	5390	5390	5390	5390	0
342	20240409	143600	5390	5390	5390	5390	5390	0
343	20240409	143500	5390	5390	5390	5390	5390	0
344	20240409	143400	5390	5390	5390	5390	5390	0
345	20240409	143300	5390	5390	5390	5390	5390	0
346	20240409	143200	5390	5390	5390	5390	5390	0
347	20240409	143100	5390	5390	5390	5390	5390	0
348	20240409	143000	5390	5390	5390	5390	5390	0
349	20240409	142900	5390	5390	5390	5390	5390	0
350	20240409	142800	5390	5390	5390	5390	5390	0
351	20240409	142700	5390	5390	5390	5390	5390	0
352	20240409	142600	5390	5390	5390	5390	5390	0
353	20240409	142500	5390	5390	5390	5390	5390	0
354	20240409	142400	5390	5390	5390	5390	5390	0
355	20240409	142300	5390	5390	5390	5390	5390	0
356	20240409	142200	5390	5390	5390	5390	5390	0
357	20240409	142100	5390	5390	5390	5390	5390	0
358	20240409	142000	5390	5390	5390	5390	5390	0
359	20240409	141900	5390	5390	5390	5390	5390	0
360	20240409	141800	5390	5390	5390	5390	5390	0
361	20240409	141700	5390	5390	5390	5390	5390	0
362	20240409	141600	5390	5390	5390	5390	5390	0
363	20240409	141500	5390	5390	5390	5390	5390	0
364	20240409	141400	5390	5390	5390	5390	5390	0
365	20240409	141300	5390	5390	5390	5390	5390	0
366	20240409	141200	5390	5390	5390	5390	5390	0
367	20240409	141100	5390	5390	5390	5390	5390	0
368	20240409	141000	5390	5390	5390	5390	5390	0
369	20240409	140900	5390	5390	5390	5390	5390	0
370	20240409	140800	5390	5390	5390	5390	5390	0
371	20240409	140700	5390	5390	5390	5390	5390	0
372	20240409	140600	5390	5390	5390	5390	5390	0
373	20240409	140500	5390	5390	5390	5390	5390	0
374	20240409	140400	5390	5390	5390	5390	5390	0
375	20240409	140300	5390	5390	5390	5390	5390	0
376	20240409	140200	5390	5390	5390	5390	5390	0
377	20240409	140100	5390	5390	5390	5390	5390	0
378	20240409	140000	5390	5390	5390	5390	5390	0
379	20240409	135900	5390	5390	5390	5390	5390	0
380	20240409	135800	5390	5390	5390	5390	5390	0
381	20240409	135700	5390	5390	5390	5390	5390	0
382	20240409	135600	5390	5390	5390	5390	5390	0
383	20240409	135500	5390	5390	5390	5390	5390	0
384	20240409	135400	5390	5390	5390	5390	5390	0
385	20240409	135300	5390	5390	5390	5390	5390	0
386	20240409	135200	5390	5390	5390	5390	5390	0
387	20240409	135100	5390	5390	5390	5390	5390	0
388	20240409	135000	5390	5390	5390	5390	5390	0
389	20240409	134900	5390	5390	5390	5390	5390	0
390	20240409	134800	5390	5390	5390	5390	5390	0
391	20240409	134700	5390	5390	5390	5390	5390	0
392	20240409	134600	5390	5390	5390	5390	5390	0
393	20240409	134500	5390	5390	5390	5390	5390	0
394	20240409	134400	5390	5390	5390	5390	5390	0
395	20240409	134300	5390	5390	5390	5390	5390	0
396	20240409	134200	5390	5390	5390	5390	5390	0
397	20240409	134100	5390	5390	5390	5390	5390	0
398	20240409	134000	5390	5390	5390	5390	5390	0
399	20240409	133900	5390	5390	5390	5390	5390	0
400	20240409	133800	5390	5390	5390	5390	5390	0
401	20240409	133700	5390	5390	5390	5390	5390	0
402	20240409	133600	5390	5390	5390	5390	5390	0
403	20240409	133500	5390	5390	5390	5390	5390	0
404	20240409	133400	5390	5390	5390	5390	5390	0
405	20240409	133300	5390	5390	5390	5390	5390	0
406	20240409	133200	5390	5390	5390	5390	5390	0
407	20240409	133100	5390	5390	5390	5390	5390	0
408	20240409	133000	5390	5390	5390	5390	5390	0
409	20240409	132900	5390	5390	5390	5390	5390	0
410	20240409	132800	5390	5390	5390	5390	5390	0
411	20240409	132700	5390	5390	5390	5390	5390	0
412	20240409	132600	5390	5390	5390	5390	5390	0
413	20240409	132500	5390	5390	5390	5390	5390	0
414	20240409	132400	5390	5390	5390	5390	5390	0
415	20240409	132300	5390	5390	5390	5390	5390	0
416	20240409	132200	5390	5390	5390	5390	5390	0
417	20240409	132100	5390	5390	5390	5390	5390	0
418	20240409	132000	5390	5390	5390	5390	5390	0
419	20240409	131900	5390	5390	5390	5390	5390	0
420	20240409	131800	5390	5390	5390	5390	5390	0
421	20240409	131700	5390	5390	5390	5390	5390	0
422	20240409	131600	5390	5390	5390	5390	5390	0
423	20240409	131500	5390	5390	5390	5390	5390	0
424	20240409	131400	5390	5390	5390	5390	5390	0
425	20240409	131300	5390	5390	5390	5390	5390	0
426	20240409	131200	5390	5390	5390	5390	5390	0
427	20240409	131100	5390	5390	5390	5390	5390	0
428	20240409	131000	5390	5390	5390	5390	5390	0
429	20240409	130900	5390	5390	5390	5390	5390	0
430	20240409	130800	5390	5390	5390	5390	5390	0
431	20240409	130700	5390	5390	5390	5390	5390	0
432	20240409	130600	5390	5390	5390	5390	5390	0
433	20240409	130500	5390	5390	5390	5390	5390	0
434	20240409	130400	5390	5390	5390	5390	5390	0
435	20240409	130300	5390	5390	5390	5390	5390	0
436	20240409	130200	5390	5390	5390	5390	5390	0
437	20240409	130100	5390	5390	5390	5390	5390	0
438	20240409	130000	5390	5390	5390	5390	5390	0
439	20240409	125900	5390	5390	5390	5390	5390	0
440	20240409	125800	5390	5390	5390	5390	5390	0
441	20240409	125700	5390	5390	5390	5390	5390	0
442	20240409	125600	5390	5390	5390	5390	5390	0
443	20240409	125500	5390	5390	5390	5390	5390	0
444	20240409	125400	5390	5390	5390	5390	5390	0
445	20240409	125300	5390	5390	5390	5390	5390	0
446	20240409	125200	5390	5390	5390	5390	5390	0
447	20240409	125100	5390	5390	5390	5390	5390	0
448	20240409	125000	5390	5390	5390	5390	5390	0
449	20240409	124900	5390	5390	5390	5390	5390	0
450	20240409	124800	5390	5390	5390	5390	5390	0
451	20240409	124700	5390	5390	5390	5390	5390	0
452	20240409	124600	5390	5390	5390	5390	5390	0
453	20240409	124500	5390	5390	5390	5390	5390	0
454	20240409	124400	5390	5390	5390	5390	5390	0
455	20240409	124300	5390	5390	5390	5390	5390	0
456	20240409	124200	5390	5390	5390	5390	5390	0
457	20240409	124100	5390	5390	5390	5390	5390	0
458	20240409	124000	5390	5390	5390	5390	5390	0
459	20240409	123900	5390	5390	5390	5390	5390	0
460	20240409	123800	5390	5390	5390	5390	5390	0
461	20240409	123700	5390	5390	5390	5390	5390	0
462	20240409	123600	5390	5390	5390	5390	5390	0
463	20240409	123500	5390	5390	5390	5390	5390	0
464	20240409	123400	5390	5390	5390	5390	5390	0
465	20240409	123300	5390	5390	5390	5390	5390	0
466	20240409	123200	5390	5390	5390	5390	5390	0
467	20240409	123100	5390	5390	5390	5390	5390	0
468	20240409	123000	5390	5390	5390	5390	5390	0
469	20240409	122900	5390	5390	5390	5390	5390	0
470	20240409	122800	5390	5390	5390	5390	5390	0
471	20240409	122700	5390	5390	5390	5390	5390	0
472	20240409	122600	5390	5390	5390	5390	5390	0
473	20240409	122500	5390	5390	5390	5390	5390	0
474	20240409	122400	5390	5390	5390	5390	5390	0
475	20240409	122300	5390	5390	5390	5390	5390	0
476	20240409	122200	5390	5390	5390	5390	5390	0
477	20240409	122100	5390	5390	5390	5390	5390	0
478	20240409	122000	5390	5390	5390	5390	5390	0
479	20240409	121900	5390	5390	5390	5390	5390	0
480	20240409	121800	5390	5390	5390	5390	5390	0
481	20240409	121700	5390	5390	5390	5390	5390	0
482	20240409	121600	5390	5390	5390	5390	5390	0
483	20240409	121500	5390	5390	5390	5390	5390	0
484	20240409	121400	5390	5390	5390	5390	5390	0
485	20240409	121300	5390	5390	5390	5390	5390	0
486	20240409	121200	5390	5390	5390	5390	5390	0
487	20240409	121100	5390	5390	5390	5390	5390	0
488	20240409	121000	5390	5390	5390	5390	5390	0
489	20240409	120900	5390	5390	5390	5390	5390	0
490	20240409	120800	5390	5390	5390	5390	5390	0
491	20240409	120700	5390	5390	5390	5390	5390	0
492	20240409	120600	5390	5390	5390	5390	5390	0
493	20240409	120500	5390	5390	5390	5390	5390	0
494	20240409	120400	5390	5390	5390	5390	5390	0
495	20240409	120300	5390	5390	5390	5390	5390	0
496	20240409	120200	5390	5390	5390	5390	5390	0
497	20240409	120100	5390	5390	5390	5390	5390	0
498	20240409	120000	5390	5390	5390	5390	5390	0
499	20240409	115900	5390	5390	5390	5390	5390	0
500	20240409	115800	5390	5390	5390	5390	5390	0
501	20240409	115700	5390	5390	5390	5390	5390	0
502	20240409	115600	5390	5390	5390	5390	5390	0
503	20240409	115500	5390	5390	5390	5390	5390	0
504	20240409	115400	5390	5390	5390	5390	5390	0
505	20240409	115300	5390	5390	5390	5390	5390	0
506	20240409	115200	5390	5390	5390	5390	5390	0
507	20240409	115100	5390	5390	5390	5390	5390	0
508	20240409	115000	5390	5390	5390	5390	5390	0
509	20240409	114900	5390	5390	5390	5390	5390	0
510	20240409	114800	5390	5390	5390	5390	5390	0
511	20240409	114700	5390	5390	5390	5390	5390	0
512	20240409	114600	5390	5390	5390	5390	5390	0
513	20240409	114500	5390	5390	5390	5390	5390	0
514	20240409	114400	5390	5390	5390	5390	5390	0
515	20240409	114300	5390	5390	5390	5390	5390	0
516	20240409	114200	5390	5390	5390	5390	5390	0
517	20240409	114100	5390	5390	5390	5390	5390	0
518	20240409	114000	5390	5390	5390	5390	5390	0
519	20240409	113900	5390	5390	5390	5390	5390	0
520	20240409	113800	5390	5390	5390	5390	5390	0
521	20240409	113700	5390	5390	5390	5390	5390	0
522	20240409	113600	5390	5390	5390	5390	5390	0
523	20240409	113500	5390	5390	5390	5390	5390	0
524	20240409	113400	5390	5390	5390	5390	5390	0
525	20240409	113300	5390	5390	5390	5390	5390	0
526	20240409	113200	5390	5390	5390	5390	5390	0
527	20240409	113100	5390	5390	5390	5390	5390	0
528	20240409	113000	5390	5390	5390	5390	5390	0
529	20240409	112900	5390	5390	5390	5390	5390	0
530	20240409	112800	5390	5390	5390	5390	5390	0
531	20240409	112700	5390	5390	5390	5390	5390	0
532	20240409	112600	5390	5390	5390	5390	5390	0
533	20240409	112500	5390	5390	5390	5390	5390	0
534	20240409	112400	5390	5390	5390	5390	5390	0
535	20240409	112300	5390	5390	5390	5390	5390	0
536	20240409	112200	5390	5390	5390	5390	5390	0
537	20240409	112100	5390	5390	5390	5390	5390	0
538	20240409	112000	5390	5390	5390	5390	5390	0
539	20240409	111900	5390	5390	5390	5390	5390	0
540	20240409	111800	5390	5390	5390	5390	5390	0
541	20240409	111700	5390	5390	5390	5390	5390	0
542	20240409	111600	5390	5390	5390	5390	5390	0
543	20240409	111500	5390	5390	5390	5390	5390	0
544	20240409	111400	5390	5390	5390	5390	5390	0
545	20240409	111300	5390	5390	5390	5390	5390	0
546	20240409	111200	5390	5390	5390	5390	5390	0
547	20240409	111100	5390	5390	5390	5390	5390	0
548	20240409	111000	5390	5390	5390	5390	5390	0
549	20240409	110900	5390	5390	5390	5390	5390	0
550	20240409	110800	5390	5390	5390	5390	5390	0
551	20240409	110700	5390	5390	5390	5390	5390	0
552	20240409	110600	5390	5390	5390	5390	5390	0
553	20240409	110500	5390	5390	5390	5390	5390	0
554	20240409	110400	5390	5390	5390	5390	5390	0
555	20240409	110300	5390	5390	5390	5390	5390	0
556	20240409	110200	5390	5390	5390	5390	5390	0
557	20240409	110100	5390	5390	5390	5390	5390	0
558	20240409	110000	5390	5390	5390	5390	5390	0
559	20240409	105900	5390	5390	5390	5390	5390	0
560	20240409	105800	5390	5390	5390	5390	5390	0
561	20240409	105700	5390	5390	5390	5390	5390	0
562	20240409	105600	5390	5390	5390	5390	5390	0
563	20240409	105500	5390	5390	5390	5390	5390	0
564	20240409	105400	5390	5390	5390	5390	5390	0
565	20240409	105300	5390	5390	5390	5390	5390	0
566	20240409	105200	5390	5390	5390	5390	5390	0
567	20240409	105100	5390	5390	5390	5390	5390	0
568	20240409	105000	5390	5390	5390	5390	5390	0
569	20240409	104900	5390	5390	5390	5390	5390	0
570	20240409	104800	5390	5390	5390	5390	5390	0
571	20240409	104700	5390	5390	5390	5390	5390	0
572	20240409	104600	5390	5390	5390	5390	5390	0
573	20240409	104500	5390	5390	5390	5390	5390	0
574	20240409	104400	5390	5390	5390	5390	5390	0
575	20240409	104300	5390	5390	5390	5390	5390	0
576	20240409	104200	5390	5390	5390	5390	5390	0
577	20240409	104100	5390	5390	5390	5390	5390	0
578	20240409	104000	5390	5390	5390	5390	5390	0
579	20240409	103900	5390	5390	5390	5390	5390	0
580	20240409	103800	5390	5390	5390	5390	5390	0
581	20240409	103700	5390	5390	5390	5390	5390	0
582	20240409	103600	5390	5390	5390	5390	5390	0
583	20240409	103500	5390	5390	5390	5390	5390	0
584	20240409	103400	5390	5390	5390	5390	5390	0
585	20240409	103300	5390	5390	5390	5390	5390	0
586	20240409	103200	5390	5390	5390	5390	5390	0
587	20240409	103100	5390	5390	5390	5390	5390	0
588	20240409	103000	5390	5390	5390	5390	5390	0
589	20240409	102900	5390	5390	5390	5390	5390	0
590	20240409	102800	5390	5390	5390	5390	5390	0
591	20240409	102700	5390	5390	5390	5390	5390	0
592	20240409	102600	5390	5390	5390	5390	5390	0
593	20240409	102500	5390	5390	5390	5390	5390	0
594	20240409	102400	5390	5390	5390	5390	5390	0
595	20240409	102300	5390	5390	5390	5390	5390	0
596	20240409	102200	5390	5390	5390	5390	5390	0
597	20240409	102100	5390	5390	5390	5390	5390	0
598	20240409	102000	5390	5390	5390	5390	5390	0
599	20240409	101900	5390	5390	5390	5390	5390	0
600	20240409	101800	5390	5390	5390	5390	5390	0
601	20240409	101700	5390	5390	5390	5390	5390	0
602	20240409	101600	5390	5390	5390	5390	5390	0
603	20240409	101500	5390	5390	5390	5390	5390	0
604	20240409	101400	5390	5390	5390	5390	5390	0
605	20240409	101300	5390	5390	5390	5390	5390	0
606	20240409	101200	5390	5390	5390	5390	5390	0
607	20240409	101100	5390	5390	5390	5390	5390	0
608	20240409	101000	5390	5390	5390	5390	5390	0
609	20240409	100900	5390	5390	5390	5390	5390	0
610	20240409	100800	5390	5390	5390	5390	5390	0
611	20240409	100700	5390	5390	5390	5390	5390	0
612	20240409	100600	5390	5390	5390	5390	5390	0
613	20240409	100500	5390	5390	5390	5390	5390	0
614	20240409	100400	5390	5390	5390	5390	5390	0
615	20240409	100300	5390	5390	5390	5390	5390	0
616	20240409	100200	5390	5390	5390	5390	5390	0
617	20240409	100100	5390	5390	5390	5390	5390	0
618	20240409	100000	5390	5390	5390	5390	5390	0
619	20240409	095900	5390	5390	5390	5390	5390	0
620	20240409	095800	5390	5390	5390	5390	5390	0
621	20240409	095700	5390	5390	5390	5390	5390	0
622	20240409	095600	5390	5390	5390	5390	5390	0
623	20240409	095500	5390	5390	5390	5390	5390	0
624	20240409	095400	5390	5390	5390	5390	5390	0
625	20240409	095300	5390	5390	5390	5390	5390	0
626	20240409	095200	5390	5390	5390	5390	5390	0
627	20240409	095100	5390	5390	5390	5390	5390	0
628	20240409	095000	5390	5390	5390	5390	5390	0
629	20240409	094900	5390	5390	5390	5390	5390	0
630	20240409	094800	5390	5390	5390	5390	5390	0
631	20240409	094700	5390	5390	5390	5390	5390	0
632	20240409	094600	5390	5390	5390	5390	5390	0
633	20240409	094500	5390	5390	5390	5390	5390	0
634	20240409	094400	5390	5390	5390	5390	5390	0
635	20240409	094300	5390	5390	5390	5390	5390	0
636	20240409	094200	5390	5390	5390	5390	5390	0
637	20240409	094100	5390	5390	5390	5390	5390	0
638	20240409	094000	5390	5390	5390	5390	5390	0
639	20240409	093900	5390	5390	5390	5390	5390	0
640	20240409	093800	5390	5390	5390	5390	5390	0
641	20240409	093700	5390	5390	5390	5390	5390	0
642	20240409	093600	5390	5390	5390	5390	5390	0
643	20240409	093500	5390	5390	5390	5390	5390	0
644	20240409	093400	5390	5390	5390	5390	5390	0
645	20240409	093300	5390	5390	5390	5390	5390	0
646	20240409	093200	5390	5390	5390	5390	5390	0
647	20240409	093100	5390	5390	5390	5390	5390	0
648	20240409	093000	5390	5390	5390	5390	5390	0
649	20240409	092900	5390	5390	5390	5390	5390	0
650	20240409	092800	5390	5390	5390	5390	5390	0
651	20240409	092700	5390	5390	5390	5390	5390	0
652	20240409	092600	5390	5390	5390	5390	5390	0
653	20240409	092500	5390	5390	5390	5390	5390	0
654	20240409	092400	5390	5390	5390	5390	5390	0
655	20240409	092300	5390	5390	5390	5390	5390	0
656	20240409	092200	5390	5390	5390	5390	5390	0
657	20240409	092100	5390	5390	5390	5390	5390	0
658	20240409	092000	5390	5390	5390	5390	5390	0
659	20240409	091900	5390	5390	5390	5390	5390	0
660	20240409	091800	5390	5390	5390	5390	5390	0
661	20240409	091700	5390	5390	5390	5390	5390	0
662	20240409	091600	5390	5390	5390	5390	5390	0
663	20240409	091500	5390	5390	5390	5390	5390	0
664	20240409	091400	5390	5390	5390	5390	5390	0
665	20240409	091300	5390	5390	5390	5390	5390	0
666	20240409	091200	5390	5390	5390	5390	5390	0
667	20240409	091100	5390	5390	5390	5390	5390	0
668	20240409	091000	5390	5390	5390	5390	5390	0
669	20240409	090900	5390	5390	5390	5390	5390	0
670	20240409	090800	5390	5390	5390	5390	5390	0
671	20240409	090700	5390	5390	5390	5390	5390	0
672	20240409	090600	5390	5390	5390	5390	5390	0
673	20240409	090500	5390	5390	5390	5390	5390	0
674	20240409	090400	5390	5390	5390	5390	5390	0
675	20240409	090300	5390	5390	5390	5390	5390	0
676	20240409	090200	5390	5390	5390	5390	5390	0
677	20240409	090100	5390	5390	5390	5390	5390	0
678	20240409	090000	5390	5390	5390	5390	5390	1