KissMeData/208850/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201800	4990	4990	4990	4990	4990	1
3	20240418	201700	4990	4990	4990	4990	4990	0
4	20240418	201600	4990	4990	4990	4990	4990	0
5	20240418	201500	4990	4990	4990	4990	4990	0
6	20240418	201400	4990	4990	4990	4990	4990	0
7	20240418	201300	4990	4990	4990	4990	4990	0
8	20240418	201200	4990	4990	4990	4990	4990	0
9	20240418	201100	4990	4990	4990	4990	4990	0
10	20240418	201000	4990	4990	4990	4990	4990	0
11	20240418	200900	4990	4990	4990	4990	4990	0
12	20240418	200800	4990	4990	4990	4990	4990	0
13	20240418	200700	4990	4990	4990	4990	4990	0
14	20240418	200600	4990	4990	4990	4990	4990	0
15	20240418	200500	4990	4990	4990	4990	4990	0
16	20240418	200400	4990	4990	4990	4990	4990	0
17	20240418	200300	4990	4990	4990	4990	4990	0
18	20240418	200200	4990	4990	4990	4990	4990	0
19	20240418	200100	4990	4990	4990	4990	4990	0
20	20240418	200000	4990	4990	4990	4990	4990	0
21	20240418	195900	4990	4990	4990	4990	4990	0
22	20240418	195800	4990	4990	4990	4990	4990	0
23	20240418	195700	4990	4990	4990	4990	4990	0
24	20240418	195600	4990	4990	4990	4990	4990	0
25	20240418	195500	4990	4990	4990	4990	4990	0
26	20240418	195400	4990	4990	4990	4990	4990	0
27	20240418	195300	4990	4990	4990	4990	4990	0
28	20240418	195200	4990	4990	4990	4990	4990	0
29	20240418	195100	4990	4990	4990	4990	4990	0
30	20240418	195000	4990	4990	4990	4990	4990	0
31	20240418	194900	4990	4990	4990	4990	4990	0
32	20240418	194800	4990	4990	4990	4990	4990	1
33	20240418	194700	4990	4990	4990	4990	4990	0
34	20240418	194600	4990	4990	4990	4990	4990	0
35	20240418	194500	4990	4990	4990	4990	4990	0
36	20240418	194400	4990	4990	4990	4990	4990	0
37	20240418	194300	4990	4990	4990	4990	4990	0
38	20240418	194200	4990	4990	4990	4990	4990	0
39	20240418	194100	4990	4990	4990	4990	4990	0
40	20240418	194000	4990	4990	4990	4990	4990	0
41	20240418	193900	4990	4990	4990	4990	4990	0
42	20240418	193800	4990	4990	4990	4990	4990	0
43	20240418	193700	4990	4990	4990	4990	4990	0
44	20240418	193600	4990	4990	4990	4990	4990	0
45	20240418	193500	4990	4990	4990	4990	4990	0
46	20240418	193400	4990	4990	4990	4990	4990	0
47	20240418	193300	4990	4990	4990	4990	4990	0
48	20240418	193200	4990	4990	4990	4990	4990	0
49	20240418	193100	4990	4990	4990	4990	4990	0
50	20240418	193000	4990	4990	4990	4990	4990	0
51	20240418	192900	4990	4990	4990	4990	4990	0
52	20240418	192800	4990	4990	4990	4990	4990	0
53	20240418	192700	4990	4990	4990	4990	4990	0
54	20240418	192600	4990	4990	4990	4990	4990	0
55	20240418	192500	4990	4990	4990	4990	4990	0
56	20240418	192400	4990	4990	4990	4990	4990	0
57	20240418	192300	4990	4990	4990	4990	4990	0
58	20240418	192200	4990	4990	4990	4990	4990	0
59	20240418	192100	4990	4990	4990	4990	4990	0
60	20240418	192000	4990	4990	4990	4990	4990	0
61	20240418	191900	4990	4990	4990	4990	4990	0
62	20240418	191800	4990	4990	4990	4990	4990	1
63	20240418	191700	4990	4990	4990	4990	4990	0
64	20240418	191600	4990	4990	4990	4990	4990	0
65	20240418	191500	4990	4990	4990	4990	4990	0
66	20240418	191400	4990	4990	4990	4990	4990	0
67	20240418	191300	4990	4990	4990	4990	4990	0
68	20240418	191200	4990	4990	4990	4990	4990	0
69	20240418	191100	4990	4990	4990	4990	4990	0
70	20240418	191000	4990	4990	4990	4990	4990	0
71	20240418	190900	4990	4990	4990	4990	4990	0
72	20240418	190800	4990	4990	4990	4990	4990	0
73	20240418	190700	4990	4990	4990	4990	4990	0
74	20240418	190600	4990	4990	4990	4990	4990	0
75	20240418	190500	4990	4990	4990	4990	4990	0
76	20240418	190400	4990	4990	4990	4990	4990	0
77	20240418	190300	4990	4990	4990	4990	4990	0
78	20240418	190200	4990	4990	4990	4990	4990	0
79	20240418	190100	4990	4990	4990	4990	4990	0
80	20240418	190000	4990	4990	4990	4990	4990	0
81	20240418	185900	4990	4990	4990	4990	4990	0
82	20240418	185800	4990	4990	4990	4990	4990	0
83	20240418	185700	4990	4990	4990	4990	4990	0
84	20240418	185600	4990	4990	4990	4990	4990	0
85	20240418	185500	4990	4990	4990	4990	4990	0
86	20240418	185400	4990	4990	4990	4990	4990	0
87	20240418	185300	4990	4990	4990	4990	4990	0
88	20240418	185200	4990	4990	4990	4990	4990	0
89	20240418	185100	4990	4990	4990	4990	4990	0
90	20240418	185000	4990	4990	4990	4990	4990	0
91	20240418	184900	4990	4990	4990	4990	4990	0
92	20240418	184800	4990	4990	4990	4990	4990	1
93	20240418	184700	4990	4990	4990	4990	4990	0
94	20240418	184600	4990	4990	4990	4990	4990	0
95	20240418	184500	4990	4990	4990	4990	4990	0
96	20240418	184400	4990	4990	4990	4990	4990	0
97	20240418	184300	4990	4990	4990	4990	4990	0
98	20240418	184200	4990	4990	4990	4990	4990	0
99	20240418	184100	4990	4990	4990	4990	4990	0
100	20240418	184000	4990	4990	4990	4990	4990	0
101	20240418	183900	4990	4990	4990	4990	4990	0
102	20240418	183800	4990	4990	4990	4990	4990	0
103	20240418	183700	4990	4990	4990	4990	4990	0
104	20240418	183600	4990	4990	4990	4990	4990	0
105	20240418	183500	4990	4990	4990	4990	4990	0
106	20240418	183400	4990	4990	4990	4990	4990	0
107	20240418	183300	4990	4990	4990	4990	4990	0
108	20240418	183200	4990	4990	4990	4990	4990	0
109	20240418	183100	4990	4990	4990	4990	4990	0
110	20240418	183000	4990	4990	4990	4990	4990	0
111	20240418	182900	4990	4990	4990	4990	4990	0
112	20240418	182800	4990	4990	4990	4990	4990	0
113	20240418	182700	4990	4990	4990	4990	4990	0
114	20240418	182600	4990	4990	4990	4990	4990	0
115	20240418	182500	4990	4990	4990	4990	4990	0
116	20240418	182400	4990	4990	4990	4990	4990	0
117	20240418	182300	4990	4990	4990	4990	4990	0
118	20240418	182200	4990	4990	4990	4990	4990	0
119	20240418	182100	4990	4990	4990	4990	4990	0
120	20240418	182000	4990	4990	4990	4990	4990	0
121	20240418	181900	4990	4990	4990	4990	4990	0
122	20240418	181800	4990	4990	4990	4990	4990	1
123	20240418	181700	4990	4990	4990	4990	4990	0
124	20240418	181600	4990	4990	4990	4990	4990	0
125	20240418	181500	4990	4990	4990	4990	4990	0
126	20240418	181400	4990	4990	4990	4990	4990	0
127	20240418	181300	4990	4990	4990	4990	4990	0
128	20240418	181200	4990	4990	4990	4990	4990	0
129	20240418	181100	4990	4990	4990	4990	4990	0
130	20240418	181000	4990	4990	4990	4990	4990	0
131	20240418	180900	4990	4990	4990	4990	4990	0
132	20240418	180800	4990	4990	4990	4990	4990	0
133	20240418	180700	4990	4990	4990	4990	4990	0
134	20240418	180600	4990	4990	4990	4990	4990	0
135	20240418	180500	4990	4990	4990	4990	4990	0
136	20240418	180400	4990	4990	4990	4990	4990	0
137	20240418	180300	4990	4990	4990	4990	4990	0
138	20240418	180200	4990	4990	4990	4990	4990	0
139	20240418	180100	4990	4990	4990	4990	4990	0
140	20240418	180000	4990	4990	4990	4990	4990	0
141	20240418	175900	4990	4990	4990	4990	4990	0
142	20240418	175800	4990	4990	4990	4990	4990	0
143	20240418	175700	4990	4990	4990	4990	4990	0
144	20240418	175600	4990	4990	4990	4990	4990	0
145	20240418	175500	4990	4990	4990	4990	4990	0
146	20240418	175400	4990	4990	4990	4990	4990	0
147	20240418	175300	4990	4990	4990	4990	4990	0
148	20240418	175200	4990	4990	4990	4990	4990	0
149	20240418	175100	4990	4990	4990	4990	4990	0
150	20240418	175000	4990	4990	4990	4990	4990	0
151	20240418	174900	4990	4990	4990	4990	4990	0
152	20240418	174800	4990	4990	4990	4990	4990	1
153	20240418	174700	4990	4990	4990	4990	4990	0
154	20240418	174600	4990	4990	4990	4990	4990	0
155	20240418	174500	4990	4990	4990	4990	4990	0
156	20240418	174400	4990	4990	4990	4990	4990	0
157	20240418	174300	4990	4990	4990	4990	4990	0
158	20240418	174200	4990	4990	4990	4990	4990	0
159	20240418	174100	4990	4990	4990	4990	4990	0
160	20240418	174000	4990	4990	4990	4990	4990	0
161	20240418	173900	4990	4990	4990	4990	4990	0
162	20240418	173800	4990	4990	4990	4990	4990	0
163	20240418	173700	4990	4990	4990	4990	4990	0
164	20240418	173600	4990	4990	4990	4990	4990	0
165	20240418	173500	4990	4990	4990	4990	4990	0
166	20240418	173400	4990	4990	4990	4990	4990	0
167	20240418	173300	4990	4990	4990	4990	4990	0
168	20240418	173200	4990	4990	4990	4990	4990	0
169	20240418	173100	4990	4990	4990	4990	4990	0
170	20240418	173000	4990	4990	4990	4990	4990	0
171	20240418	172900	4990	4990	4990	4990	4990	0
172	20240418	172800	4990	4990	4990	4990	4990	0
173	20240418	172700	4990	4990	4990	4990	4990	0
174	20240418	172600	4990	4990	4990	4990	4990	0
175	20240418	172500	4990	4990	4990	4990	4990	0
176	20240418	172400	4990	4990	4990	4990	4990	0
177	20240418	172300	4990	4990	4990	4990	4990	0
178	20240418	172200	4990	4990	4990	4990	4990	0
179	20240418	172100	4990	4990	4990	4990	4990	0
180	20240418	172000	4990	4990	4990	4990	4990	0
181	20240418	171900	4990	4990	4990	4990	4990	0
182	20240418	171800	4990	4990	4990	4990	4990	1
183	20240418	171700	4990	4990	4990	4990	4990	0
184	20240418	171600	4990	4990	4990	4990	4990	0
185	20240418	171500	4990	4990	4990	4990	4990	0
186	20240418	171400	4990	4990	4990	4990	4990	0
187	20240418	171300	4990	4990	4990	4990	4990	0
188	20240418	171200	4990	4990	4990	4990	4990	0
189	20240418	171100	4990	4990	4990	4990	4990	0
190	20240418	171000	4990	4990	4990	4990	4990	0
191	20240418	170900	4990	4990	4990	4990	4990	0
192	20240418	170800	4990	4990	4990	4990	4990	0
193	20240418	170700	4990	4990	4990	4990	4990	0
194	20240418	170600	4990	4990	4990	4990	4990	0
195	20240418	170500	4990	4990	4990	4990	4990	0
196	20240418	170400	4990	4990	4990	4990	4990	0
197	20240418	170300	4990	4990	4990	4990	4990	0
198	20240418	170200	4990	4990	4990	4990	4990	0
199	20240418	170100	4990	4990	4990	4990	4990	0
200	20240418	170000	4990	4990	4990	4990	4990	0
201	20240418	165900	4990	4990	4990	4990	4990	0
202	20240418	165800	4990	4990	4990	4990	4990	0
203	20240418	165700	4990	4990	4990	4990	4990	0
204	20240418	165600	4990	4990	4990	4990	4990	0
205	20240418	165500	4990	4990	4990	4990	4990	0
206	20240418	165400	4990	4990	4990	4990	4990	0
207	20240418	165300	4990	4990	4990	4990	4990	0
208	20240418	165200	4990	4990	4990	4990	4990	0
209	20240418	165100	4990	4990	4990	4990	4990	0
210	20240418	165000	4990	4990	4990	4990	4990	0
211	20240418	164900	4990	4990	4990	4990	4990	0
212	20240418	164800	4990	4990	4990	4990	4990	1
213	20240418	164700	4990	4990	4990	4990	4990	0
214	20240418	164600	4990	4990	4990	4990	4990	0
215	20240418	164500	4990	4990	4990	4990	4990	0
216	20240418	164400	4990	4990	4990	4990	4990	0
217	20240418	164300	4990	4990	4990	4990	4990	0
218	20240418	164200	4990	4990	4990	4990	4990	0
219	20240418	164100	4990	4990	4990	4990	4990	0
220	20240418	164000	4990	4990	4990	4990	4990	0
221	20240418	163900	4990	4990	4990	4990	4990	0
222	20240418	163800	4990	4990	4990	4990	4990	0
223	20240418	163700	4990	4990	4990	4990	4990	0
224	20240418	163600	4990	4990	4990	4990	4990	0
225	20240418	163500	4990	4990	4990	4990	4990	0
226	20240418	163400	4990	4990	4990	4990	4990	0
227	20240418	163300	4990	4990	4990	4990	4990	0
228	20240418	163200	4990	4990	4990	4990	4990	0
229	20240418	163100	4990	4990	4990	4990	4990	0
230	20240418	163000	4990	4990	4990	4990	4990	0
231	20240418	162900	4990	4990	4990	4990	4990	0
232	20240418	162800	4990	4990	4990	4990	4990	0
233	20240418	162700	4990	4990	4990	4990	4990	0
234	20240418	162600	4990	4990	4990	4990	4990	0
235	20240418	162500	4990	4990	4990	4990	4990	0
236	20240418	162400	4990	4990	4990	4990	4990	0
237	20240418	162300	4990	4990	4990	4990	4990	0
238	20240418	162200	4990	4990	4990	4990	4990	0
239	20240418	162100	4990	4990	4990	4990	4990	0
240	20240418	162000	4990	4990	4990	4990	4990	0
241	20240418	161900	4990	4990	4990	4990	4990	0
242	20240418	161800	4990	4990	4990	4990	4990	1
243	20240418	161700	4990	4990	4990	4990	4990	0
244	20240418	161600	4990	4990	4990	4990	4990	0
245	20240418	161500	4990	4990	4990	4990	4990	0
246	20240418	161400	4990	4990	4990	4990	4990	0
247	20240418	161300	4990	4990	4990	4990	4990	0
248	20240418	161200	4990	4990	4990	4990	4990	0
249	20240418	161100	4990	4990	4990	4990	4990	0
250	20240418	161000	4990	4990	4990	4990	4990	0
251	20240418	160900	4990	4990	4990	4990	4990	0
252	20240418	160800	4990	4990	4990	4990	4990	0
253	20240418	160700	4990	4990	4990	4990	4990	0
254	20240418	160600	4990	4990	4990	4990	4990	0
255	20240418	160500	4990	4990	4990	4990	4990	0
256	20240418	160400	4990	4990	4990	4990	4990	0
257	20240418	160300	4990	4990	4990	4990	4990	0
258	20240418	160200	4990	4990	4990	4990	4990	0
259	20240418	160100	4990	4990	4990	4990	4990	0
260	20240418	160000	4990	4990	4990	4990	4990	0
261	20240418	155900	4990	4990	4990	4990	4990	0
262	20240418	155800	4990	4990	4990	4990	4990	0
263	20240418	155700	4990	4990	4990	4990	4990	0
264	20240418	155600	4990	4990	4990	4990	4990	0
265	20240418	155500	4990	4990	4990	4990	4990	0
266	20240418	155400	4990	4990	4990	4990	4990	0
267	20240418	155300	4990	4990	4990	4990	4990	0
268	20240418	155200	4990	4990	4990	4990	4990	0
269	20240418	155100	4990	4990	4990	4990	4990	0
270	20240418	155000	4990	4990	4990	4990	4990	0
271	20240418	154900	4990	4990	4990	4990	4990	0
272	20240418	154800	4990	4990	4990	4990	4990	1
273	20240418	154700	4990	4990	4990	4990	4990	0
274	20240418	154600	4990	4990	4990	4990	4990	0
275	20240418	154500	4990	4990	4990	4990	4990	0
276	20240418	154400	4990	4990	4990	4990	4990	0
277	20240418	154300	4990	4990	4990	4990	4990	0
278	20240418	154200	4990	4990	4990	4990	4990	0
279	20240418	154100	4990	4990	4990	4990	4990	0
280	20240418	154000	4990	4990	4990	4990	4990	0
281	20240418	153900	4990	4990	4990	4990	4990	0
282	20240418	153800	4990	4990	4990	4990	4990	0
283	20240418	153700	4990	4990	4990	4990	4990	0
284	20240418	153600	4990	4990	4990	4990	4990	0
285	20240418	153500	4990	4990	4990	4990	4990	0
286	20240418	153400	4990	4990	4990	4990	4990	0
287	20240418	153300	4990	4990	4990	4990	4990	0
288	20240418	153200	4990	4990	4990	4990	4990	0
289	20240418	153100	4990	4990	4990	4990	4990	0
290	20240418	153000	4990	4990	4990	4990	4990	0
291	20240418	152900	4990	4990	4990	4990	4990	0
292	20240418	152800	4990	4990	4990	4990	4990	0
293	20240418	152700	4990	4990	4990	4990	4990	0
294	20240418	152600	4990	4990	4990	4990	4990	0
295	20240418	152500	4990	4990	4990	4990	4990	0
296	20240418	152400	4990	4990	4990	4990	4990	0
297	20240418	152300	4990	4990	4990	4990	4990	0
298	20240418	152200	4990	4990	4990	4990	4990	0
299	20240418	152100	4990	4990	4990	4990	4990	0
300	20240418	152000	4990	4990	4990	4990	4990	0
301	20240418	151900	4990	4990	4990	4990	4990	0
302	20240418	151800	4990	4990	4990	4990	4990	0
303	20240418	151700	4990	4990	4990	4990	4990	0
304	20240418	151600	4990	4990	4990	4990	4990	0
305	20240418	151500	4990	4990	4990	4990	4990	0
306	20240418	151400	4990	4990	4990	4990	4990	0
307	20240418	151300	4990	4990	4990	4990	4990	0
308	20240418	151200	4990	4990	4990	4990	4990	0
309	20240418	151100	4990	4990	4990	4990	4990	0
310	20240418	151000	4990	4990	4990	4990	4990	0
311	20240418	150900	4990	4990	4990	4990	4990	0
312	20240418	150800	4990	4990	4990	4990	4990	0
313	20240418	150700	4990	4990	4990	4990	4990	0
314	20240418	150600	4990	4990	4990	4990	4990	0
315	20240418	150500	4990	4990	4990	4990	4990	0
316	20240418	150400	4990	4990	4990	4990	4990	0
317	20240418	150300	4990	4990	4990	4990	4990	0
318	20240418	150200	4990	4990	4990	4990	4990	0
319	20240418	150100	4990	4990	4990	4990	4990	0
320	20240418	150000	4990	4990	4990	4990	4990	0
321	20240418	145900	4990	4990	4990	4990	4990	0
322	20240418	145800	4990	4990	4990	4990	4990	0
323	20240418	145700	4990	4990	4990	4990	4990	0
324	20240418	145600	4990	4990	4990	4990	4990	0
325	20240418	145500	4990	4990	4990	4990	4990	0
326	20240418	145400	4990	4990	4990	4990	4990	0
327	20240418	145300	4990	4990	4990	4990	4990	0
328	20240418	145200	4990	4990	4990	4990	4990	0
329	20240418	145100	4990	4990	4990	4990	4990	0
330	20240418	145000	4990	4990	4990	4990	4990	0
331	20240418	144900	4990	4990	4990	4990	4990	0
332	20240418	144800	4990	4990	4990	4990	4990	0
333	20240418	144700	4990	4990	4990	4990	4990	0
334	20240418	144600	4990	4990	4990	4990	4990	0
335	20240418	144500	4990	4990	4990	4990	4990	0
336	20240418	144400	4990	4990	4990	4990	4990	0
337	20240418	144300	4990	4990	4990	4990	4990	0
338	20240418	144200	4990	4990	4990	4990	4990	0
339	20240418	144100	4990	4990	4990	4990	4990	0
340	20240418	144000	4990	4990	4990	4990	4990	0
341	20240418	143900	4990	4990	4990	4990	4990	0
342	20240418	143800	4990	4990	4990	4990	4990	0
343	20240418	143700	4990	4990	4990	4990	4990	0
344	20240418	143600	4990	4990	4990	4990	4990	0
345	20240418	143500	4990	4990	4990	4990	4990	0
346	20240418	143400	4990	4990	4990	4990	4990	0
347	20240418	143300	4990	4990	4990	4990	4990	0
348	20240418	143200	4990	4990	4990	4990	4990	0
349	20240418	143100	4990	4990	4990	4990	4990	0
350	20240418	143000	4990	4990	4990	4990	4990	0
351	20240418	142900	4990	4990	4990	4990	4990	0
352	20240418	142800	4990	4990	4990	4990	4990	0
353	20240418	142700	4990	4990	4990	4990	4990	0
354	20240418	142600	4990	4990	4990	4990	4990	0
355	20240418	142500	4990	4990	4990	4990	4990	0
356	20240418	142400	4990	4990	4990	4990	4990	0
357	20240418	142300	4990	4990	4990	4990	4990	0
358	20240418	142200	4990	4990	4990	4990	4990	0
359	20240418	142100	4990	4990	4990	4990	4990	0
360	20240418	142000	4990	4990	4990	4990	4990	0
361	20240418	141900	4990	4990	4990	4990	4990	0
362	20240418	141800	4990	4990	4990	4990	4990	0
363	20240418	141700	4990	4990	4990	4990	4990	0
364	20240418	141600	4990	4990	4990	4990	4990	0
365	20240418	141500	4990	4990	4990	4990	4990	0
366	20240418	141400	4990	4990	4990	4990	4990	0
367	20240418	141300	4990	4990	4990	4990	4990	0
368	20240418	141200	4990	4990	4990	4990	4990	0
369	20240418	141100	4990	4990	4990	4990	4990	0
370	20240418	141000	4990	4990	4990	4990	4990	0
371	20240418	140900	4990	4990	4990	4990	4990	0
372	20240418	140800	4990	4990	4990	4990	4990	0
373	20240418	140700	4990	4990	4990	4990	4990	0
374	20240418	140600	4990	4990	4990	4990	4990	0
375	20240418	140500	4990	4990	4990	4990	4990	0
376	20240418	140400	4990	4990	4990	4990	4990	0
377	20240418	140300	4990	4990	4990	4990	4990	0
378	20240418	140200	4990	4990	4990	4990	4990	0
379	20240418	140100	4990	4990	4990	4990	4990	0
380	20240418	140000	4990	4990	4990	4990	4990	0
381	20240418	135900	4990	4990	4990	4990	4990	0
382	20240418	135800	4990	4990	4990	4990	4990	0
383	20240418	135700	4990	4990	4990	4990	4990	0
384	20240418	135600	4990	4990	4990	4990	4990	0
385	20240418	135500	4990	4990	4990	4990	4990	0
386	20240418	135400	4990	4990	4990	4990	4990	0
387	20240418	135300	4990	4990	4990	4990	4990	0
388	20240418	135200	4990	4990	4990	4990	4990	0
389	20240418	135100	4990	4990	4990	4990	4990	0
390	20240418	135000	4990	4990	4990	4990	4990	0
391	20240418	134900	4990	4990	4990	4990	4990	0
392	20240418	134800	4990	4990	4990	4990	4990	0
393	20240418	134700	4990	4990	4990	4990	4990	0
394	20240418	134600	4990	4990	4990	4990	4990	0
395	20240418	134500	4990	4990	4990	4990	4990	0
396	20240418	134400	4990	4990	4990	4990	4990	0
397	20240418	134300	4990	4990	4990	4990	4990	0
398	20240418	134200	4990	4990	4990	4990	4990	0
399	20240418	134100	4990	4990	4990	4990	4990	0
400	20240418	134000	4990	4990	4990	4990	4990	0
401	20240418	133900	4990	4990	4990	4990	4990	0
402	20240418	133800	4990	4990	4990	4990	4990	0
403	20240418	133700	4990	4990	4990	4990	4990	0
404	20240418	133600	4990	4990	4990	4990	4990	0
405	20240418	133500	4990	4990	4990	4990	4990	0
406	20240418	133400	4990	4990	4990	4990	4990	0
407	20240418	133300	4990	4990	4990	4990	4990	0
408	20240418	133200	4990	4990	4990	4990	4990	0
409	20240418	133100	4990	4990	4990	4990	4990	0
410	20240418	133000	4990	4990	4990	4990	4990	0
411	20240418	132900	4990	4990	4990	4990	4990	0
412	20240418	132800	4990	4990	4990	4990	4990	0
413	20240418	132700	4990	4990	4990	4990	4990	0
414	20240418	132600	4990	4990	4990	4990	4990	0
415	20240418	132500	4990	4990	4990	4990	4990	0
416	20240418	132400	4990	4990	4990	4990	4990	0
417	20240418	132300	4990	4990	4990	4990	4990	0
418	20240418	132200	4990	4990	4990	4990	4990	0
419	20240418	132100	4990	4990	4990	4990	4990	0
420	20240418	132000	4990	4990	4990	4990	4990	0
421	20240418	131900	4990	4990	4990	4990	4990	0
422	20240418	131800	4990	4990	4990	4990	4990	0
423	20240418	131700	4990	4990	4990	4990	4990	0
424	20240418	131600	4990	4990	4990	4990	4990	0
425	20240418	131500	4990	4990	4990	4990	4990	0
426	20240418	131400	4990	4990	4990	4990	4990	0
427	20240418	131300	4990	4990	4990	4990	4990	0
428	20240418	131200	4990	4990	4990	4990	4990	0
429	20240418	131100	4990	4990	4990	4990	4990	0
430	20240418	131000	4990	4990	4990	4990	4990	0
431	20240418	130900	4990	4990	4990	4990	4990	0
432	20240418	130800	4990	4990	4990	4990	4990	0
433	20240418	130700	4990	4990	4990	4990	4990	0
434	20240418	130600	4990	4990	4990	4990	4990	0
435	20240418	130500	4990	4990	4990	4990	4990	0
436	20240418	130400	4990	4990	4990	4990	4990	0
437	20240418	130300	4990	4990	4990	4990	4990	0
438	20240418	130200	4990	4990	4990	4990	4990	0
439	20240418	130100	4990	4990	4990	4990	4990	0
440	20240418	130000	4990	4990	4990	4990	4990	0
441	20240418	125900	4990	4990	4990	4990	4990	0
442	20240418	125800	4990	4990	4990	4990	4990	0
443	20240418	125700	4990	4990	4990	4990	4990	0
444	20240418	125600	4990	4990	4990	4990	4990	0
445	20240418	125500	4990	4990	4990	4990	4990	0
446	20240418	125400	4990	4990	4990	4990	4990	0
447	20240418	125300	4990	4990	4990	4990	4990	0
448	20240418	125200	4990	4990	4990	4990	4990	0
449	20240418	125100	4990	4990	4990	4990	4990	0
450	20240418	125000	4990	4990	4990	4990	4990	0
451	20240418	124900	4990	4990	4990	4990	4990	0
452	20240418	124800	4990	4990	4990	4990	4990	0
453	20240418	124700	4990	4990	4990	4990	4990	0
454	20240418	124600	4990	4990	4990	4990	4990	0
455	20240418	124500	4990	4990	4990	4990	4990	0
456	20240418	124400	4990	4990	4990	4990	4990	0
457	20240418	124300	4990	4990	4990	4990	4990	0
458	20240418	124200	4990	4990	4990	4990	4990	0
459	20240418	124100	4990	4990	4990	4990	4990	0
460	20240418	124000	4990	4990	4990	4990	4990	0
461	20240418	123900	4990	4990	4990	4990	4990	0
462	20240418	123800	4990	4990	4990	4990	4990	0
463	20240418	123700	4990	4990	4990	4990	4990	0
464	20240418	123600	4990	4990	4990	4990	4990	0
465	20240418	123500	4990	4990	4990	4990	4990	0
466	20240418	123400	4990	4990	4990	4990	4990	0
467	20240418	123300	4990	4990	4990	4990	4990	0
468	20240418	123200	4990	4990	4990	4990	4990	0
469	20240418	123100	4990	4990	4990	4990	4990	0
470	20240418	123000	4990	4990	4990	4990	4990	0
471	20240418	122900	4990	4990	4990	4990	4990	0
472	20240418	122800	4990	4990	4990	4990	4990	0
473	20240418	122700	4990	4990	4990	4990	4990	0
474	20240418	122600	4990	4990	4990	4990	4990	0
475	20240418	122500	4990	4990	4990	4990	4990	0
476	20240418	122400	4990	4990	4990	4990	4990	0
477	20240418	122300	4990	4990	4990	4990	4990	0
478	20240418	122200	4990	4990	4990	4990	4990	0
479	20240418	122100	4990	4990	4990	4990	4990	0
480	20240418	122000	4990	4990	4990	4990	4990	0
481	20240418	121900	4990	4990	4990	4990	4990	0
482	20240418	121800	4990	4990	4990	4990	4990	0
483	20240418	121700	4990	4990	4990	4990	4990	0
484	20240418	121600	4990	4990	4990	4990	4990	0
485	20240418	121500	4990	4990	4990	4990	4990	0
486	20240418	121400	4990	4990	4990	4990	4990	0
487	20240418	121300	4990	4990	4990	4990	4990	0
488	20240418	121200	4990	4990	4990	4990	4990	0
489	20240418	121100	4990	4990	4990	4990	4990	0
490	20240418	121000	4990	4990	4990	4990	4990	0
491	20240418	120900	4990	4990	4990	4990	4990	0
492	20240418	120800	4990	4990	4990	4990	4990	0
493	20240418	120700	4990	4990	4990	4990	4990	0
494	20240418	120600	4990	4990	4990	4990	4990	0
495	20240418	120500	4990	4990	4990	4990	4990	0
496	20240418	120400	4990	4990	4990	4990	4990	0
497	20240418	120300	4990	4990	4990	4990	4990	0
498	20240418	120200	4990	4990	4990	4990	4990	0
499	20240418	120100	4990	4990	4990	4990	4990	0
500	20240418	120000	4990	4990	4990	4990	4990	0
501	20240418	115900	4990	4990	4990	4990	4990	0
502	20240418	115800	4990	4990	4990	4990	4990	0
503	20240418	115700	4990	4990	4990	4990	4990	0
504	20240418	115600	4990	4990	4990	4990	4990	0
505	20240418	115500	4990	4990	4990	4990	4990	0
506	20240418	115400	4990	4990	4990	4990	4990	0
507	20240418	115300	4990	4990	4990	4990	4990	0
508	20240418	115200	4990	4990	4990	4990	4990	0
509	20240418	115100	4990	4990	4990	4990	4990	0
510	20240418	115000	4990	4990	4990	4990	4990	0
511	20240418	114900	4990	4990	4990	4990	4990	0
512	20240418	114800	4990	4990	4990	4990	4990	0
513	20240418	114700	4990	4990	4990	4990	4990	0
514	20240418	114600	4990	4990	4990	4990	4990	0
515	20240418	114500	4990	4990	4990	4990	4990	0
516	20240418	114400	4990	4990	4990	4990	4990	0
517	20240418	114300	4990	4990	4990	4990	4990	0
518	20240418	114200	4990	4990	4990	4990	4990	0
519	20240418	114100	4990	4990	4990	4990	4990	0
520	20240418	114000	4990	4990	4990	4990	4990	0
521	20240418	113900	4990	4990	4990	4990	4990	0
522	20240418	113800	4990	4990	4990	4990	4990	0
523	20240418	113700	4990	4990	4990	4990	4990	0
524	20240418	113600	4990	4990	4990	4990	4990	0
525	20240418	113500	4990	4990	4990	4990	4990	0
526	20240418	113400	4990	4990	4990	4990	4990	0
527	20240418	113300	4990	4990	4990	4990	4990	0
528	20240418	113200	4990	4990	4990	4990	4990	0
529	20240418	113100	4990	4990	4990	4990	4990	0
530	20240418	113000	4990	4990	4990	4990	4990	0
531	20240418	112900	4990	4990	4990	4990	4990	0
532	20240418	112800	4990	4990	4990	4990	4990	0
533	20240418	112700	4990	4990	4990	4990	4990	0
534	20240418	112600	4990	4990	4990	4990	4990	0
535	20240418	112500	4990	4990	4990	4990	4990	0
536	20240418	112400	4990	4990	4990	4990	4990	0
537	20240418	112300	4990	4990	4990	4990	4990	0
538	20240418	112200	4990	4990	4990	4990	4990	0
539	20240418	112100	4990	4990	4990	4990	4990	0
540	20240418	112000	4990	4990	4990	4990	4990	0
541	20240418	111900	4990	4990	4990	4990	4990	0
542	20240418	111800	4990	4990	4990	4990	4990	0
543	20240418	111700	4990	4990	4990	4990	4990	0
544	20240418	111600	4990	4990	4990	4990	4990	0
545	20240418	111500	4990	4990	4990	4990	4990	0
546	20240418	111400	4990	4990	4990	4990	4990	0
547	20240418	111300	4990	4990	4990	4990	4990	0
548	20240418	111200	4990	4990	4990	4990	4990	0
549	20240418	111100	4990	4990	4990	4990	4990	0
550	20240418	111000	4990	4990	4990	4990	4990	0
551	20240418	110900	4990	4990	4990	4990	4990	0
552	20240418	110800	4990	4990	4990	4990	4990	0
553	20240418	110700	4990	4990	4990	4990	4990	0
554	20240418	110600	4990	4990	4990	4990	4990	0
555	20240418	110500	4990	4990	4990	4990	4990	0
556	20240418	110400	4990	4990	4990	4990	4990	0
557	20240418	110300	4990	4990	4990	4990	4990	0
558	20240418	110200	4990	4990	4990	4990	4990	0
559	20240418	110100	4990	4990	4990	4990	4990	0
560	20240418	110000	4990	4990	4990	4990	4990	0
561	20240418	105900	4990	4990	4990	4990	4990	0
562	20240418	105800	4990	4990	4990	4990	4990	0
563	20240418	105700	4990	4990	4990	4990	4990	0
564	20240418	105600	4990	4990	4990	4990	4990	0
565	20240418	105500	4990	4990	4990	4990	4990	0
566	20240418	105400	4990	4990	4990	4990	4990	0
567	20240418	105300	4990	4990	4990	4990	4990	0
568	20240418	105200	4990	4990	4990	4990	4990	0
569	20240418	105100	4990	4990	4990	4990	4990	0
570	20240418	105000	4990	4990	4990	4990	4990	0
571	20240418	104900	4990	4990	4990	4990	4990	0
572	20240418	104800	4990	4990	4990	4990	4990	0
573	20240418	104700	4990	4990	4990	4990	4990	0
574	20240418	104600	4990	4990	4990	4990	4990	0
575	20240418	104500	4990	4990	4990	4990	4990	0
576	20240418	104400	4990	4990	4990	4990	4990	0
577	20240418	104300	4990	4990	4990	4990	4990	0
578	20240418	104200	4990	4990	4990	4990	4990	0
579	20240418	104100	4990	4990	4990	4990	4990	0
580	20240418	104000	4990	4990	4990	4990	4990	0
581	20240418	103900	4990	4990	4990	4990	4990	0
582	20240418	103800	4990	4990	4990	4990	4990	0
583	20240418	103700	4990	4990	4990	4990	4990	0
584	20240418	103600	4990	4990	4990	4990	4990	0
585	20240418	103500	4990	4990	4990	4990	4990	0
586	20240418	103400	4990	4990	4990	4990	4990	0
587	20240418	103300	4990	4990	4990	4990	4990	0
588	20240418	103200	4990	4990	4990	4990	4990	0
589	20240418	103100	4990	4990	4990	4990	4990	0
590	20240418	103000	4990	4990	4990	4990	4990	0
591	20240418	102900	4990	4990	4990	4990	4990	0
592	20240418	102800	4990	4990	4990	4990	4990	0
593	20240418	102700	4990	4990	4990	4990	4990	0
594	20240418	102600	4990	4990	4990	4990	4990	0
595	20240418	102500	4990	4990	4990	4990	4990	0
596	20240418	102400	4990	4990	4990	4990	4990	0
597	20240418	102300	4990	4990	4990	4990	4990	0
598	20240418	102200	4990	4990	4990	4990	4990	0
599	20240418	102100	4990	4990	4990	4990	4990	0
600	20240418	102000	4990	4990	4990	4990	4990	0
601	20240418	101900	4990	4990	4990	4990	4990	0
602	20240418	101800	4990	4990	4990	4990	4990	0
603	20240418	101700	4990	4990	4990	4990	4990	0
604	20240418	101600	4990	4990	4990	4990	4990	0
605	20240418	101500	4990	4990	4990	4990	4990	0
606	20240418	101400	4990	4990	4990	4990	4990	0
607	20240418	101300	4990	4990	4990	4990	4990	0
608	20240418	101200	4990	4990	4990	4990	4990	0
609	20240418	101100	4990	4990	4990	4990	4990	0
610	20240418	101000	4990	4990	4990	4990	4990	0
611	20240418	100900	4990	4990	4990	4990	4990	0
612	20240418	100800	4990	4990	4990	4990	4990	0
613	20240418	100700	4990	4990	4990	4990	4990	0
614	20240418	100600	4990	4990	4990	4990	4990	0
615	20240418	100500	4990	4990	4990	4990	4990	0
616	20240418	100400	4990	4990	4990	4990	4990	0
617	20240418	100300	4990	4990	4990	4990	4990	0
618	20240418	100200	4990	4990	4990	4990	4990	0
619	20240418	100100	4990	4990	4990	4990	4990	0
620	20240418	100000	4990	4990	4990	4990	4990	0
621	20240418	095900	4990	4990	4990	4990	4990	0
622	20240418	095800	4990	4990	4990	4990	4990	0
623	20240418	095700	4990	4990	4990	4990	4990	0
624	20240418	095600	4990	4990	4990	4990	4990	0
625	20240418	095500	4990	4990	4990	4990	4990	0
626	20240418	095400	4990	4990	4990	4990	4990	0
627	20240418	095300	4990	4990	4990	4990	4990	0
628	20240418	095200	4990	4990	4990	4990	4990	0
629	20240418	095100	4990	4990	4990	4990	4990	0
630	20240418	095000	4990	4990	4990	4990	4990	0
631	20240418	094900	4990	4990	4990	4990	4990	0
632	20240418	094800	4990	4990	4990	4990	4990	0
633	20240418	094700	4990	4990	4990	4990	4990	0
634	20240418	094600	4990	4990	4990	4990	4990	0
635	20240418	094500	4990	4990	4990	4990	4990	0
636	20240418	094400	4990	4990	4990	4990	4990	0
637	20240418	094300	4990	4990	4990	4990	4990	0
638	20240418	094200	4990	4990	4990	4990	4990	0
639	20240418	094100	4990	4990	4990	4990	4990	0
640	20240418	094000	4990	4990	4990	4990	4990	0
641	20240418	093900	4990	4990	4990	4990	4990	0
642	20240418	093800	4990	4990	4990	4990	4990	0
643	20240418	093700	4990	4990	4990	4990	4990	0
644	20240418	093600	4990	4990	4990	4990	4990	0
645	20240418	093500	4990	4990	4990	4990	4990	0
646	20240418	093400	4990	4990	4990	4990	4990	0
647	20240418	093300	4990	4990	4990	4990	4990	0
648	20240418	093200	4990	4990	4990	4990	4990	0
649	20240418	093100	4990	4990	4990	4990	4990	0
650	20240418	093000	4990	4990	4990	4990	4990	0
651	20240418	092900	4990	4990	4990	4990	4990	0
652	20240418	092800	4990	4990	4990	4990	4990	0
653	20240418	092700	4990	4990	4990	4990	4990	0
654	20240418	092600	4990	4990	4990	4990	4990	0
655	20240418	092500	4990	4990	4990	4990	4990	0
656	20240418	092400	4990	4990	4990	4990	4990	0
657	20240418	092300	4990	4990	4990	4990	4990	0
658	20240418	092200	4990	4990	4990	4990	4990	0
659	20240418	092100	4990	4990	4990	4990	4990	0
660	20240418	092000	4990	4990	4990	4990	4990	0
661	20240418	091900	4990	4990	4990	4990	4990	0
662	20240418	091800	4990	4990	4990	4990	4990	0
663	20240418	091700	4990	4990	4990	4990	4990	0
664	20240418	091600	4990	4990	4990	4990	4990	0
665	20240418	091500	4990	4990	4990	4990	4990	0
666	20240418	091400	4990	4990	4990	4990	4990	0
667	20240418	091300	4990	4990	4990	4990	4990	0
668	20240418	091200	4990	4990	4990	4990	4990	0
669	20240418	091100	4990	4990	4990	4990	4990	0
670	20240418	091000	4990	4990	4990	4990	4990	0
671	20240418	090900	4990	4990	4990	4990	4990	0
672	20240418	090800	4990	4990	4990	4990	4990	0
673	20240418	090700	4990	4990	4990	4990	4990	0
674	20240418	090600	4990	4990	4990	4990	4990	0
675	20240418	090500	4990	4990	4990	4990	4990	0
676	20240418	090400	4990	4990	4990	4990	4990	0
677	20240418	090300	4990	4990	4990	4990	4990	0
678	20240418	090200	4990	4990	4990	4990	4990	0
679	20240418	090100	4990	4990	4990	4990	4990	0
680	20240418	090000	4990	4990	4990	4990	4990	1