KissMeData/217880/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202000	400495	1960	1960	1960	1960	1
3	20240417	201900	400495	1960	1960	1960	1960	0
4	20240417	201800	400495	1960	1960	1960	1960	0
5	20240417	201700	400495	1960	1960	1960	1960	0
6	20240417	201600	400495	1960	1960	1960	1960	0
7	20240417	201500	400495	1960	1960	1960	1960	0
8	20240417	201400	400495	1960	1960	1960	1960	0
9	20240417	201300	400495	1960	1960	1960	1960	0
10	20240417	201200	400495	1960	1960	1960	1960	0
11	20240417	201100	400495	1960	1960	1960	1960	0
12	20240417	201000	400495	1960	1960	1960	1960	0
13	20240417	200900	400495	1960	1960	1960	1960	0
14	20240417	200800	400495	1960	1960	1960	1960	0
15	20240417	200700	400495	1960	1960	1960	1960	0
16	20240417	200600	400495	1960	1960	1960	1960	0
17	20240417	200500	400495	1960	1960	1960	1960	0
18	20240417	200400	400495	1960	1960	1960	1960	0
19	20240417	200300	400495	1960	1960	1960	1960	0
20	20240417	200200	400495	1960	1960	1960	1960	0
21	20240417	200100	400495	1960	1960	1960	1960	0
22	20240417	200000	400495	1960	1960	1960	1960	0
23	20240417	195900	400495	1960	1960	1960	1960	0
24	20240417	195800	400495	1960	1960	1960	1960	0
25	20240417	195700	400495	1960	1960	1960	1960	0
26	20240417	195600	400495	1960	1960	1960	1960	0
27	20240417	195500	400495	1960	1960	1960	1960	0
28	20240417	195400	400495	1960	1960	1960	1960	0
29	20240417	195300	400495	1960	1960	1960	1960	0
30	20240417	195200	400495	1960	1960	1960	1960	0
31	20240417	195100	400495	1960	1960	1960	1960	0
32	20240417	195000	400495	1960	1960	1960	1960	1
33	20240417	194900	400495	1960	1960	1960	1960	0
34	20240417	194800	400495	1960	1960	1960	1960	0
35	20240417	194700	400495	1960	1960	1960	1960	0
36	20240417	194600	400495	1960	1960	1960	1960	0
37	20240417	194500	400495	1960	1960	1960	1960	0
38	20240417	194400	400495	1960	1960	1960	1960	0
39	20240417	194300	400495	1960	1960	1960	1960	0
40	20240417	194200	400495	1960	1960	1960	1960	0
41	20240417	194100	400495	1960	1960	1960	1960	0
42	20240417	194000	400495	1960	1960	1960	1960	0
43	20240417	193900	400495	1960	1960	1960	1960	0
44	20240417	193800	400495	1960	1960	1960	1960	0
45	20240417	193700	400495	1960	1960	1960	1960	0
46	20240417	193600	400495	1960	1960	1960	1960	0
47	20240417	193500	400495	1960	1960	1960	1960	0
48	20240417	193400	400495	1960	1960	1960	1960	0
49	20240417	193300	400495	1960	1960	1960	1960	0
50	20240417	193200	400495	1960	1960	1960	1960	0
51	20240417	193100	400495	1960	1960	1960	1960	0
52	20240417	193000	400495	1960	1960	1960	1960	0
53	20240417	192900	400495	1960	1960	1960	1960	0
54	20240417	192800	400495	1960	1960	1960	1960	0
55	20240417	192700	400495	1960	1960	1960	1960	0
56	20240417	192600	400495	1960	1960	1960	1960	0
57	20240417	192500	400495	1960	1960	1960	1960	0
58	20240417	192400	400495	1960	1960	1960	1960	0
59	20240417	192300	400495	1960	1960	1960	1960	0
60	20240417	192200	400495	1960	1960	1960	1960	0
61	20240417	192100	400495	1960	1960	1960	1960	0
62	20240417	192000	400495	1960	1960	1960	1960	1
63	20240417	191900	400495	1960	1960	1960	1960	0
64	20240417	191800	400495	1960	1960	1960	1960	0
65	20240417	191700	400495	1960	1960	1960	1960	0
66	20240417	191600	400495	1960	1960	1960	1960	0
67	20240417	191500	400495	1960	1960	1960	1960	0
68	20240417	191400	400495	1960	1960	1960	1960	0
69	20240417	191300	400495	1960	1960	1960	1960	0
70	20240417	191200	400495	1960	1960	1960	1960	0
71	20240417	191100	400495	1960	1960	1960	1960	0
72	20240417	191000	400495	1960	1960	1960	1960	0
73	20240417	190900	400495	1960	1960	1960	1960	0
74	20240417	190800	400495	1960	1960	1960	1960	0
75	20240417	190700	400495	1960	1960	1960	1960	0
76	20240417	190600	400495	1960	1960	1960	1960	0
77	20240417	190500	400495	1960	1960	1960	1960	0
78	20240417	190400	400495	1960	1960	1960	1960	0
79	20240417	190300	400495	1960	1960	1960	1960	0
80	20240417	190200	400495	1960	1960	1960	1960	0
81	20240417	190100	400495	1960	1960	1960	1960	0
82	20240417	190000	400495	1960	1960	1960	1960	0
83	20240417	185900	400495	1960	1960	1960	1960	0
84	20240417	185800	400495	1960	1960	1960	1960	0
85	20240417	185700	400495	1960	1960	1960	1960	0
86	20240417	185600	400495	1960	1960	1960	1960	0
87	20240417	185500	400495	1960	1960	1960	1960	0
88	20240417	185400	400495	1960	1960	1960	1960	0
89	20240417	185300	400495	1960	1960	1960	1960	0
90	20240417	185200	400495	1960	1960	1960	1960	0
91	20240417	185100	400495	1960	1960	1960	1960	0
92	20240417	185000	400495	1960	1960	1960	1960	1
93	20240417	184900	400495	1960	1960	1960	1960	0
94	20240417	184800	400495	1960	1960	1960	1960	0
95	20240417	184700	400495	1960	1960	1960	1960	0
96	20240417	184600	400495	1960	1960	1960	1960	0
97	20240417	184500	400495	1960	1960	1960	1960	0
98	20240417	184400	400495	1960	1960	1960	1960	0
99	20240417	184300	400495	1960	1960	1960	1960	0
100	20240417	184200	400495	1960	1960	1960	1960	0
101	20240417	184100	400495	1960	1960	1960	1960	0
102	20240417	184000	400495	1960	1960	1960	1960	0
103	20240417	183900	400495	1960	1960	1960	1960	0
104	20240417	183800	400495	1960	1960	1960	1960	0
105	20240417	183700	400495	1960	1960	1960	1960	0
106	20240417	183600	400495	1960	1960	1960	1960	0
107	20240417	183500	400495	1960	1960	1960	1960	0
108	20240417	183400	400495	1960	1960	1960	1960	0
109	20240417	183300	400495	1960	1960	1960	1960	0
110	20240417	183200	400495	1960	1960	1960	1960	0
111	20240417	183100	400495	1960	1960	1960	1960	0
112	20240417	183000	400495	1960	1960	1960	1960	0
113	20240417	182900	400495	1960	1960	1960	1960	0
114	20240417	182800	400495	1960	1960	1960	1960	0
115	20240417	182700	400495	1960	1960	1960	1960	0
116	20240417	182600	400495	1960	1960	1960	1960	0
117	20240417	182500	400495	1960	1960	1960	1960	0
118	20240417	182400	400495	1960	1960	1960	1960	0
119	20240417	182300	400495	1960	1960	1960	1960	0
120	20240417	182200	400495	1960	1960	1960	1960	0
121	20240417	182100	400495	1960	1960	1960	1960	0
122	20240417	182000	400495	1960	1960	1960	1960	1
123	20240417	181900	400495	1960	1960	1960	1960	0
124	20240417	181800	400495	1960	1960	1960	1960	0
125	20240417	181700	400495	1960	1960	1960	1960	0
126	20240417	181600	400495	1960	1960	1960	1960	0
127	20240417	181500	400495	1960	1960	1960	1960	0
128	20240417	181400	400495	1960	1960	1960	1960	0
129	20240417	181300	400495	1960	1960	1960	1960	0
130	20240417	181200	400495	1960	1960	1960	1960	0
131	20240417	181100	400495	1960	1960	1960	1960	0
132	20240417	181000	400495	1960	1960	1960	1960	0
133	20240417	180900	400495	1960	1960	1960	1960	0
134	20240417	180800	400495	1960	1960	1960	1960	0
135	20240417	180700	400495	1960	1960	1960	1960	0
136	20240417	180600	400495	1960	1960	1960	1960	0
137	20240417	180500	400495	1960	1960	1960	1960	0
138	20240417	180400	400495	1960	1960	1960	1960	0
139	20240417	180300	400495	1960	1960	1960	1960	0
140	20240417	180200	400495	1960	1960	1960	1960	0
141	20240417	180100	400495	1960	1960	1960	1960	0
142	20240417	180000	400495	1960	1960	1960	1960	0
143	20240417	175900	400495	1960	1960	1960	1960	0
144	20240417	175800	400495	1960	1960	1960	1960	0
145	20240417	175700	400495	1960	1960	1960	1960	0
146	20240417	175600	400495	1960	1960	1960	1960	0
147	20240417	175500	400495	1960	1960	1960	1960	0
148	20240417	175400	400495	1960	1960	1960	1960	0
149	20240417	175300	400495	1960	1960	1960	1960	0
150	20240417	175200	400495	1960	1960	1960	1960	0
151	20240417	175100	400495	1960	1960	1960	1960	0
152	20240417	175000	400495	1960	1960	1960	1960	1
153	20240417	174900	400495	1960	1960	1960	1960	0
154	20240417	174800	400495	1960	1960	1960	1960	0
155	20240417	174700	400495	1960	1960	1960	1960	0
156	20240417	174600	400495	1960	1960	1960	1960	0
157	20240417	174500	400495	1960	1960	1960	1960	0
158	20240417	174400	400495	1960	1960	1960	1960	0
159	20240417	174300	400495	1960	1960	1960	1960	0
160	20240417	174200	400495	1960	1960	1960	1960	0
161	20240417	174100	400495	1960	1960	1960	1960	0
162	20240417	174000	400495	1960	1960	1960	1960	0
163	20240417	173900	400495	1960	1960	1960	1960	0
164	20240417	173800	400495	1960	1960	1960	1960	0
165	20240417	173700	400495	1960	1960	1960	1960	0
166	20240417	173600	400495	1960	1960	1960	1960	0
167	20240417	173500	400495	1960	1960	1960	1960	0
168	20240417	173400	400495	1960	1960	1960	1960	0
169	20240417	173300	400495	1960	1960	1960	1960	0
170	20240417	173200	400495	1960	1960	1960	1960	0
171	20240417	173100	400495	1960	1960	1960	1960	0
172	20240417	173000	400495	1960	1960	1960	1960	0
173	20240417	172900	400495	1960	1960	1960	1960	0
174	20240417	172800	400495	1960	1960	1960	1960	0
175	20240417	172700	400495	1960	1960	1960	1960	0
176	20240417	172600	400495	1960	1960	1960	1960	0
177	20240417	172500	400495	1960	1960	1960	1960	0
178	20240417	172400	400495	1960	1960	1960	1960	0
179	20240417	172300	400495	1960	1960	1960	1960	0
180	20240417	172200	400495	1960	1960	1960	1960	0
181	20240417	172100	400495	1960	1960	1960	1960	0
182	20240417	172000	400495	1960	1960	1960	1960	1
183	20240417	171900	400495	1960	1960	1960	1960	0
184	20240417	171800	400495	1960	1960	1960	1960	0
185	20240417	171700	400495	1960	1960	1960	1960	0
186	20240417	171600	400495	1960	1960	1960	1960	0
187	20240417	171500	400495	1960	1960	1960	1960	0
188	20240417	171400	400495	1960	1960	1960	1960	0
189	20240417	171300	400495	1960	1960	1960	1960	0
190	20240417	171200	400495	1960	1960	1960	1960	0
191	20240417	171100	400495	1960	1960	1960	1960	0
192	20240417	171000	400495	1960	1960	1960	1960	0
193	20240417	170900	400495	1960	1960	1960	1960	0
194	20240417	170800	400495	1960	1960	1960	1960	0
195	20240417	170700	400495	1960	1960	1960	1960	0
196	20240417	170600	400495	1960	1960	1960	1960	0
197	20240417	170500	400495	1960	1960	1960	1960	0
198	20240417	170400	400495	1960	1960	1960	1960	0
199	20240417	170300	400495	1960	1960	1960	1960	0
200	20240417	170200	400495	1960	1960	1960	1960	0
201	20240417	170100	400495	1960	1960	1960	1960	0
202	20240417	170000	400495	1960	1960	1960	1960	0
203	20240417	165900	400495	1960	1960	1960	1960	0
204	20240417	165800	400495	1960	1960	1960	1960	0
205	20240417	165700	400495	1960	1960	1960	1960	0
206	20240417	165600	400495	1960	1960	1960	1960	0
207	20240417	165500	400495	1960	1960	1960	1960	0
208	20240417	165400	400495	1960	1960	1960	1960	0
209	20240417	165300	400495	1960	1960	1960	1960	0
210	20240417	165200	400495	1960	1960	1960	1960	0
211	20240417	165100	400495	1960	1960	1960	1960	0
212	20240417	165000	400495	1960	1960	1960	1960	1
213	20240417	164900	400495	1960	1960	1960	1960	0
214	20240417	164800	400495	1960	1960	1960	1960	0
215	20240417	164700	400495	1960	1960	1960	1960	0
216	20240417	164600	400495	1960	1960	1960	1960	0
217	20240417	164500	400495	1960	1960	1960	1960	0
218	20240417	164400	400495	1960	1960	1960	1960	0
219	20240417	164300	400495	1960	1960	1960	1960	0
220	20240417	164200	400495	1960	1960	1960	1960	0
221	20240417	164100	400495	1960	1960	1960	1960	0
222	20240417	164000	400495	1960	1960	1960	1960	0
223	20240417	163900	400495	1960	1960	1960	1960	0
224	20240417	163800	400495	1960	1960	1960	1960	0
225	20240417	163700	400495	1960	1960	1960	1960	0
226	20240417	163600	400495	1960	1960	1960	1960	0
227	20240417	163500	400495	1960	1960	1960	1960	0
228	20240417	163400	400495	1960	1960	1960	1960	0
229	20240417	163300	400495	1960	1960	1960	1960	0
230	20240417	163200	400495	1960	1960	1960	1960	0
231	20240417	163100	400495	1960	1960	1960	1960	0
232	20240417	163000	400495	1960	1960	1960	1960	0
233	20240417	162900	400495	1960	1960	1960	1960	0
234	20240417	162800	400495	1960	1960	1960	1960	0
235	20240417	162700	400495	1960	1960	1960	1960	0
236	20240417	162600	400495	1960	1960	1960	1960	0
237	20240417	162500	400495	1960	1960	1960	1960	0
238	20240417	162400	400495	1960	1960	1960	1960	0
239	20240417	162300	400495	1960	1960	1960	1960	0
240	20240417	162200	400495	1960	1960	1960	1960	0
241	20240417	162100	400495	1960	1960	1960	1960	0
242	20240417	162000	400495	1960	1960	1960	1960	1
243	20240417	161900	400495	1960	1960	1960	1960	0
244	20240417	161800	400495	1960	1960	1960	1960	0
245	20240417	161700	400495	1960	1960	1960	1960	0
246	20240417	161600	400495	1960	1960	1960	1960	0
247	20240417	161500	400495	1960	1960	1960	1960	0
248	20240417	161400	400495	1960	1960	1960	1960	0
249	20240417	161300	400495	1960	1960	1960	1960	0
250	20240417	161200	400495	1960	1960	1960	1960	0
251	20240417	161100	400495	1960	1960	1960	1960	0
252	20240417	161000	400495	1960	1960	1960	1960	0
253	20240417	160900	400495	1960	1960	1960	1960	0
254	20240417	160800	400495	1960	1960	1960	1960	0
255	20240417	160700	400495	1960	1960	1960	1960	0
256	20240417	160600	400495	1960	1960	1960	1960	0
257	20240417	160500	400495	1960	1960	1960	1960	0
258	20240417	160400	400495	1960	1960	1960	1960	0
259	20240417	160300	400495	1960	1960	1960	1960	0
260	20240417	160200	400495	1960	1960	1960	1960	0
261	20240417	160100	400495	1960	1960	1960	1960	0
262	20240417	160000	400495	1960	1960	1960	1960	0
263	20240417	155900	400495	1960	1960	1960	1960	0
264	20240417	155800	400495	1960	1960	1960	1960	0
265	20240417	155700	400495	1960	1960	1960	1960	0
266	20240417	155600	400495	1960	1960	1960	1960	0
267	20240417	155500	400495	1960	1960	1960	1960	0
268	20240417	155400	400495	1960	1960	1960	1960	0
269	20240417	155300	400495	1960	1960	1960	1960	0
270	20240417	155200	400495	1960	1960	1960	1960	0
271	20240417	155100	400495	1960	1960	1960	1960	0
272	20240417	155000	400495	1960	1960	1960	1960	1
273	20240417	154900	400495	1960	1960	1960	1960	0
274	20240417	154800	400495	1960	1960	1960	1960	0
275	20240417	154700	400495	1960	1960	1960	1960	0
276	20240417	154600	400495	1960	1960	1960	1960	0
277	20240417	154500	400495	1960	1960	1960	1960	0
278	20240417	154400	400495	1960	1960	1960	1960	0
279	20240417	154300	400495	1960	1960	1960	1960	0
280	20240417	154200	400495	1960	1960	1960	1960	0
281	20240417	154100	400495	1960	1960	1960	1960	0
282	20240417	154000	400495	1960	1960	1960	1960	0
283	20240417	153900	400495	1960	1960	1960	1960	0
284	20240417	153800	400495	1960	1960	1960	1960	0
285	20240417	153700	400495	1960	1960	1960	1960	0
286	20240417	153600	400495	1960	1960	1960	1960	0
287	20240417	153500	400495	1960	1960	1960	1960	0
288	20240417	153400	400495	1960	1960	1960	1960	0
289	20240417	153300	400495	1960	1960	1960	1960	0
290	20240417	153200	400495	1960	1960	1960	1960	0
291	20240417	153100	400495	1960	1960	1960	1960	0
292	20240417	153000	400495	1960	1960	1960	1960	0
293	20240417	152900	400495	1960	1960	1960	1960	0
294	20240417	152800	400495	1960	1960	1960	1960	0
295	20240417	152700	400495	1960	1960	1960	1960	0
296	20240417	152600	400495	1960	1960	1960	1960	0
297	20240417	152500	400495	1960	1960	1960	1960	0
298	20240417	152400	400495	1960	1960	1960	1960	0
299	20240417	152300	400495	1960	1960	1960	1960	0
300	20240417	152200	400495	1960	1960	1960	1960	0
301	20240417	152100	400495	1960	1960	1960	1960	0
302	20240417	152000	400495	1960	1960	1960	1960	0
303	20240417	151900	400495	1960	1960	1960	1960	0
304	20240417	151800	400495	1960	1960	1960	1960	0
305	20240417	151700	400495	1960	1960	1960	1960	0
306	20240417	151600	400495	1960	1960	1960	1960	0
307	20240417	151500	400495	1960	1960	1960	1960	0
308	20240417	151400	400495	1960	1960	1960	1960	0
309	20240417	151300	400495	1960	1960	1960	1960	0
310	20240417	151200	400495	1960	1960	1960	1960	0
311	20240417	151100	400495	1960	1960	1960	1960	0
312	20240417	151000	400495	1960	1960	1960	1960	0
313	20240417	150900	400495	1960	1960	1960	1960	0
314	20240417	150800	400495	1960	1960	1960	1960	0
315	20240417	150700	400495	1960	1960	1960	1960	0
316	20240417	150600	400495	1960	1960	1960	1960	0
317	20240417	150500	400495	1960	1960	1960	1960	0
318	20240417	150400	400495	1960	1960	1960	1960	0
319	20240417	150300	400495	1960	1960	1960	1960	0
320	20240417	150200	400495	1960	1960	1960	1960	0
321	20240417	150100	400495	1960	1960	1960	1960	0
322	20240417	150000	400495	1960	1960	1960	1960	0
323	20240417	145900	400495	1960	1960	1960	1960	0
324	20240417	145800	400495	1960	1960	1960	1960	0
325	20240417	145700	400495	1960	1960	1960	1960	0
326	20240417	145600	400495	1960	1960	1960	1960	0
327	20240417	145500	400495	1960	1960	1960	1960	0
328	20240417	145400	400495	1960	1960	1960	1960	0
329	20240417	145300	400495	1960	1960	1960	1960	0
330	20240417	145200	400495	1960	1960	1960	1960	0
331	20240417	145100	400495	1960	1960	1960	1960	0
332	20240417	145000	400495	1960	1960	1960	1960	0
333	20240417	144900	400495	1960	1960	1960	1960	0
334	20240417	144800	400495	1960	1960	1960	1960	0
335	20240417	144700	400495	1960	1960	1960	1960	0
336	20240417	144600	400495	1960	1960	1960	1960	0
337	20240417	144500	400495	1960	1960	1960	1960	0
338	20240417	144400	400495	1960	1960	1960	1960	0
339	20240417	144300	400495	1960	1960	1960	1960	0
340	20240417	144200	400495	1960	1960	1960	1960	0
341	20240417	144100	400495	1960	1960	1960	1960	0
342	20240417	144000	400495	1960	1960	1960	1960	0
343	20240417	143900	400495	1960	1960	1960	1960	0
344	20240417	143800	400495	1960	1960	1960	1960	0
345	20240417	143700	400495	1960	1960	1960	1960	0
346	20240417	143600	400495	1960	1960	1960	1960	0
347	20240417	143500	400495	1960	1960	1960	1960	0
348	20240417	143400	400495	1960	1960	1960	1960	0
349	20240417	143300	400495	1960	1960	1960	1960	0
350	20240417	143200	400495	1960	1960	1960	1960	0
351	20240417	143100	400495	1960	1960	1960	1960	0
352	20240417	143000	400495	1960	1960	1960	1960	0
353	20240417	142900	400495	1960	1960	1960	1960	0
354	20240417	142800	400495	1960	1960	1960	1960	0
355	20240417	142700	400495	1960	1960	1960	1960	0
356	20240417	142600	400495	1960	1960	1960	1960	0
357	20240417	142500	400495	1960	1960	1960	1960	0
358	20240417	142400	400495	1960	1960	1960	1960	0
359	20240417	142300	400495	1960	1960	1960	1960	0
360	20240417	142200	400495	1960	1960	1960	1960	0
361	20240417	142100	400495	1960	1960	1960	1960	0
362	20240417	142000	400495	1960	1960	1960	1960	0
363	20240417	141900	400495	1960	1960	1960	1960	0
364	20240417	141800	400495	1960	1960	1960	1960	0
365	20240417	141700	400495	1960	1960	1960	1960	0
366	20240417	141600	400495	1960	1960	1960	1960	0
367	20240417	141500	400495	1960	1960	1960	1960	0
368	20240417	141400	400495	1960	1960	1960	1960	0
369	20240417	141300	400495	1960	1960	1960	1960	0
370	20240417	141200	400495	1960	1960	1960	1960	0
371	20240417	141100	400495	1960	1960	1960	1960	0
372	20240417	141000	400495	1960	1960	1960	1960	0
373	20240417	140900	400495	1960	1960	1960	1960	0
374	20240417	140800	400495	1960	1960	1960	1960	0
375	20240417	140700	400495	1960	1960	1960	1960	0
376	20240417	140600	400495	1960	1960	1960	1960	0
377	20240417	140500	400495	1960	1960	1960	1960	0
378	20240417	140400	400495	1960	1960	1960	1960	0
379	20240417	140300	400495	1960	1960	1960	1960	0
380	20240417	140200	400495	1960	1960	1960	1960	0
381	20240417	140100	400495	1960	1960	1960	1960	0
382	20240417	140000	400495	1960	1960	1960	1960	0
383	20240417	135900	400495	1960	1960	1960	1960	0
384	20240417	135800	400495	1960	1960	1960	1960	0
385	20240417	135700	400495	1960	1960	1960	1960	0
386	20240417	135600	400495	1960	1960	1960	1960	0
387	20240417	135500	400495	1960	1960	1960	1960	0
388	20240417	135400	400495	1960	1960	1960	1960	0
389	20240417	135300	400495	1960	1960	1960	1960	0
390	20240417	135200	400495	1960	1960	1960	1960	0
391	20240417	135100	400495	1960	1960	1960	1960	0
392	20240417	135000	400495	1960	1960	1960	1960	0
393	20240417	134900	400495	1960	1960	1960	1960	0
394	20240417	134800	400495	1960	1960	1960	1960	0
395	20240417	134700	400495	1960	1960	1960	1960	0
396	20240417	134600	400495	1960	1960	1960	1960	0
397	20240417	134500	400495	1960	1960	1960	1960	0
398	20240417	134400	400495	1960	1960	1960	1960	0
399	20240417	134300	400495	1960	1960	1960	1960	0
400	20240417	134200	400495	1960	1960	1960	1960	0
401	20240417	134100	400495	1960	1960	1960	1960	0
402	20240417	134000	400495	1960	1960	1960	1960	0
403	20240417	133900	400495	1960	1960	1960	1960	0
404	20240417	133800	400495	1960	1960	1960	1960	0
405	20240417	133700	400495	1960	1960	1960	1960	0
406	20240417	133600	400495	1960	1960	1960	1960	0
407	20240417	133500	400495	1960	1960	1960	1960	0
408	20240417	133400	400495	1960	1960	1960	1960	0
409	20240417	133300	400495	1960	1960	1960	1960	0
410	20240417	133200	400495	1960	1960	1960	1960	0
411	20240417	133100	400495	1960	1960	1960	1960	0
412	20240417	133000	400495	1960	1960	1960	1960	0
413	20240417	132900	400495	1960	1960	1960	1960	0
414	20240417	132800	400495	1960	1960	1960	1960	0
415	20240417	132700	400495	1960	1960	1960	1960	0
416	20240417	132600	400495	1960	1960	1960	1960	0
417	20240417	132500	400495	1960	1960	1960	1960	0
418	20240417	132400	400495	1960	1960	1960	1960	0
419	20240417	132300	400495	1960	1960	1960	1960	0
420	20240417	132200	400495	1960	1960	1960	1960	0
421	20240417	132100	400495	1960	1960	1960	1960	0
422	20240417	132000	400495	1960	1960	1960	1960	0
423	20240417	131900	400495	1960	1960	1960	1960	0
424	20240417	131800	400495	1960	1960	1960	1960	0
425	20240417	131700	400495	1960	1960	1960	1960	0
426	20240417	131600	400495	1960	1960	1960	1960	0
427	20240417	131500	400495	1960	1960	1960	1960	0
428	20240417	131400	400495	1960	1960	1960	1960	0
429	20240417	131300	400495	1960	1960	1960	1960	0
430	20240417	131200	400495	1960	1960	1960	1960	0
431	20240417	131100	400495	1960	1960	1960	1960	0
432	20240417	131000	400495	1960	1960	1960	1960	0
433	20240417	130900	400495	1960	1960	1960	1960	0
434	20240417	130800	400495	1960	1960	1960	1960	0
435	20240417	130700	400495	1960	1960	1960	1960	0
436	20240417	130600	400495	1960	1960	1960	1960	0
437	20240417	130500	400495	1960	1960	1960	1960	0
438	20240417	130400	400495	1960	1960	1960	1960	0
439	20240417	130300	400495	1960	1960	1960	1960	0
440	20240417	130200	400495	1960	1960	1960	1960	0
441	20240417	130100	400495	1960	1960	1960	1960	0
442	20240417	130000	400495	1960	1960	1960	1960	0
443	20240417	125900	400495	1960	1960	1960	1960	0
444	20240417	125800	400495	1960	1960	1960	1960	0
445	20240417	125700	400495	1960	1960	1960	1960	0
446	20240417	125600	400495	1960	1960	1960	1960	0
447	20240417	125500	400495	1960	1960	1960	1960	0
448	20240417	125400	400495	1960	1960	1960	1960	0
449	20240417	125300	400495	1960	1960	1960	1960	0
450	20240417	125200	400495	1960	1960	1960	1960	0
451	20240417	125100	400495	1960	1960	1960	1960	0
452	20240417	125000	400495	1960	1960	1960	1960	0
453	20240417	124900	400495	1960	1960	1960	1960	0
454	20240417	124800	400495	1960	1960	1960	1960	0
455	20240417	124700	400495	1960	1960	1960	1960	0
456	20240417	124600	400495	1960	1960	1960	1960	0
457	20240417	124500	400495	1960	1960	1960	1960	0
458	20240417	124400	400495	1960	1960	1960	1960	0
459	20240417	124300	400495	1960	1960	1960	1960	0
460	20240417	124200	400495	1960	1960	1960	1960	0
461	20240417	124100	400495	1960	1960	1960	1960	0
462	20240417	124000	400495	1960	1960	1960	1960	0
463	20240417	123900	400495	1960	1960	1960	1960	0
464	20240417	123800	400495	1960	1960	1960	1960	0
465	20240417	123700	400495	1960	1960	1960	1960	0
466	20240417	123600	400495	1960	1960	1960	1960	0
467	20240417	123500	400495	1960	1960	1960	1960	0
468	20240417	123400	400495	1960	1960	1960	1960	0
469	20240417	123300	400495	1960	1960	1960	1960	0
470	20240417	123200	400495	1960	1960	1960	1960	0
471	20240417	123100	400495	1960	1960	1960	1960	0
472	20240417	123000	400495	1960	1960	1960	1960	0
473	20240417	122900	400495	1960	1960	1960	1960	1
474	20240417	122800	398535	1960	1960	1960	1960	0
475	20240417	122700	398535	1960	1960	1960	1960	0
476	20240417	122600	398535	1960	1960	1960	1960	0
477	20240417	122500	398535	1960	1960	1960	1960	0
478	20240417	122400	398535	1960	1960	1960	1960	0
479	20240417	122300	398535	1960	1960	1960	1960	0
480	20240417	122200	398535	1960	1960	1960	1960	0
481	20240417	122100	398535	1960	1960	1960	1960	0
482	20240417	122000	398535	1960	1960	1960	1960	0
483	20240417	121900	398535	1960	1960	1960	1960	0
484	20240417	121800	398535	1960	1960	1960	1960	0
485	20240417	121700	398535	1960	1960	1960	1960	0
486	20240417	121600	398535	1960	1960	1960	1960	0
487	20240417	121500	398535	1960	1960	1960	1960	0
488	20240417	121400	398535	1960	1960	1960	1960	0
489	20240417	121300	398535	1960	1960	1960	1960	0
490	20240417	121200	398535	1960	1960	1960	1960	0
491	20240417	121100	398535	1960	1960	1960	1960	0
492	20240417	121000	398535	1960	1960	1960	1960	0
493	20240417	120900	398535	1960	1960	1960	1960	0
494	20240417	120800	398535	1960	1960	1960	1960	0
495	20240417	120700	398535	1960	1960	1960	1960	0
496	20240417	120600	398535	1960	1960	1960	1960	0
497	20240417	120500	398535	1960	1960	1960	1960	0
498	20240417	120400	398535	1960	1960	1960	1960	0
499	20240417	120300	398535	1960	1960	1960	1960	0
500	20240417	120200	398535	1960	1960	1960	1960	0
501	20240417	120100	398535	1960	1960	1960	1960	0
502	20240417	120000	398535	1960	1960	1960	1960	0
503	20240417	115900	398535	1960	1960	1960	1960	0
504	20240417	115800	398535	1960	1960	1960	1960	0
505	20240417	115700	398535	1960	1960	1960	1960	0
506	20240417	115600	398535	1960	1960	1960	1960	0
507	20240417	115500	398535	1960	1960	1960	1960	0
508	20240417	115400	398535	1960	1960	1960	1960	0
509	20240417	115300	398535	1960	1960	1960	1960	0
510	20240417	115200	398535	1960	1960	1960	1960	0
511	20240417	115100	398535	1960	1960	1960	1960	0
512	20240417	115000	398535	1960	1960	1960	1960	0
513	20240417	114900	398535	1960	1960	1960	1960	0
514	20240417	114800	398535	1960	1960	1960	1960	0
515	20240417	114700	398535	1960	1960	1960	1960	0
516	20240417	114600	398535	1960	1960	1960	1960	0
517	20240417	114500	398535	1960	1960	1960	1960	0
518	20240417	114400	398535	1960	1960	1960	1960	0
519	20240417	114300	398535	1960	1960	1960	1960	0
520	20240417	114200	398535	1960	1960	1960	1960	0
521	20240417	114100	398535	1960	1960	1960	1960	0
522	20240417	114000	398535	1960	1960	1960	1960	0
523	20240417	113900	398535	1960	1960	1960	1960	0
524	20240417	113800	398535	1960	1960	1960	1960	0
525	20240417	113700	398535	1960	1960	1960	1960	0
526	20240417	113600	398535	1960	1960	1960	1960	0
527	20240417	113500	398535	1960	1960	1960	1960	0
528	20240417	113400	398535	1960	1960	1960	1960	0
529	20240417	113300	398535	1960	1960	1960	1960	0
530	20240417	113200	398535	1960	1960	1960	1960	0
531	20240417	113100	398535	1960	1960	1960	1960	0
532	20240417	113000	398535	1960	1960	1960	1960	0
533	20240417	112900	398535	1960	1960	1960	1960	0
534	20240417	112800	398535	1960	1960	1960	1960	0
535	20240417	112700	398535	1960	1960	1960	1960	0
536	20240417	112600	398535	1960	1960	1960	1960	0
537	20240417	112500	398535	1960	1960	1960	1960	0
538	20240417	112400	398535	1960	1960	1960	1960	0
539	20240417	112300	398535	1960	1960	1960	1960	0
540	20240417	112200	398535	1960	1960	1960	1960	0
541	20240417	112100	398535	1960	1960	1960	1960	0
542	20240417	112000	398535	1960	1960	1960	1960	0
543	20240417	111900	398535	1960	1960	1960	1960	0
544	20240417	111800	398535	1960	1960	1960	1960	0
545	20240417	111700	398535	1960	1960	1960	1960	0
546	20240417	111600	398535	1960	1960	1960	1960	0
547	20240417	111500	398535	1960	1960	1960	1960	0
548	20240417	111400	398535	1960	1960	1960	1960	0
549	20240417	111300	398535	1960	1960	1960	1960	0
550	20240417	111200	398535	1960	1960	1960	1960	0
551	20240417	111100	398535	1960	1960	1960	1960	0
552	20240417	111000	398535	1960	1960	1960	1960	0
553	20240417	110900	398535	1960	1960	1960	1960	0
554	20240417	110800	398535	1960	1960	1960	1960	0
555	20240417	110700	398535	1960	1960	1960	1960	0
556	20240417	110600	398535	1960	1960	1960	1960	0
557	20240417	110500	398535	1960	1960	1960	1960	0
558	20240417	110400	398535	1960	1960	1960	1960	4
559	20240417	110300	390695	1950	1950	1950	1950	0
560	20240417	110200	390695	1950	1950	1950	1950	0
561	20240417	110100	390695	1950	1950	1950	1950	0
562	20240417	110000	390695	1950	1950	1950	1950	0
563	20240417	105900	390695	1950	1950	1950	1950	0
564	20240417	105800	390695	1950	1950	1950	1950	0
565	20240417	105700	390695	1950	1950	1950	1950	0
566	20240417	105600	390695	1950	1950	1950	1950	0
567	20240417	105500	390695	1950	1950	1950	1950	0
568	20240417	105400	390695	1950	1950	1950	1950	0
569	20240417	105300	390695	1950	1950	1950	1950	0
570	20240417	105200	390695	1950	1950	1950	1950	0
571	20240417	105100	390695	1950	1950	1950	1950	0
572	20240417	105000	390695	1950	1950	1950	1950	0
573	20240417	104900	390695	1950	1950	1950	1950	0
574	20240417	104800	390695	1950	1950	1950	1950	0
575	20240417	104700	390695	1950	1950	1950	1950	0
576	20240417	104600	390695	1950	1950	1950	1950	0
577	20240417	104500	390695	1950	1950	1950	1950	0
578	20240417	104400	390695	1950	1950	1950	1950	0
579	20240417	104300	390695	1950	1950	1950	1950	0
580	20240417	104200	390695	1950	1950	1950	1950	0
581	20240417	104100	390695	1950	1950	1950	1950	0
582	20240417	104000	390695	1950	1950	1950	1950	0
583	20240417	103900	390695	1950	1950	1950	1950	0
584	20240417	103800	390695	1950	1950	1950	1950	0
585	20240417	103700	390695	1950	1950	1950	1950	0
586	20240417	103600	390695	1950	1950	1950	1950	0
587	20240417	103500	390695	1950	1950	1950	1950	0
588	20240417	103400	390695	1950	1950	1950	1950	0
589	20240417	103300	390695	1950	1950	1950	1950	0
590	20240417	103200	390695	1950	1950	1950	1950	0
591	20240417	103100	390695	1950	1950	1950	1950	0
592	20240417	103000	390695	1950	1950	1950	1950	0
593	20240417	102900	390695	1950	1950	1950	1950	0
594	20240417	102800	390695	1950	1950	1950	1950	0
595	20240417	102700	390695	1950	1950	1950	1950	0
596	20240417	102600	390695	1950	1950	1950	1950	0
597	20240417	102500	390695	1950	1950	1950	1950	0
598	20240417	102400	390695	1950	1950	1950	1950	0
599	20240417	102300	390695	1950	1950	1950	1950	0
600	20240417	102200	390695	1950	1950	1950	1950	0
601	20240417	102100	390695	1950	1950	1950	1950	0
602	20240417	102000	390695	1950	1950	1950	1950	0
603	20240417	101900	390695	1950	1950	1950	1950	0
604	20240417	101800	390695	1950	1950	1950	1950	0
605	20240417	101700	390695	1950	1950	1950	1950	0
606	20240417	101600	390695	1950	1950	1950	1950	0
607	20240417	101500	390695	1950	1950	1950	1950	0
608	20240417	101400	390695	1950	1950	1950	1950	10
609	20240417	101300	371195	1950	1950	1950	1950	0
610	20240417	101200	371195	1950	1950	1950	1950	0
611	20240417	101100	371195	1950	1950	1950	1950	0
612	20240417	101000	371195	1950	1950	1950	1950	0
613	20240417	100900	371195	1950	1950	1950	1950	0
614	20240417	100800	371195	1950	1950	1950	1950	0
615	20240417	100700	371195	1950	1950	1950	1950	0
616	20240417	100600	371195	1950	1950	1950	1950	0
617	20240417	100500	371195	1950	1950	1950	1950	0
618	20240417	100400	371195	1950	1950	1950	1950	0
619	20240417	100300	371195	1950	1950	1950	1950	0
620	20240417	100200	371195	1950	1950	1950	1950	0
621	20240417	100100	371195	1950	1950	1950	1950	0
622	20240417	100000	371195	1950	1950	1950	1950	0
623	20240417	095900	371195	1950	1950	1950	1950	56
624	20240417	095800	261995	1900	1900	1900	1900	0
625	20240417	095700	261995	1900	1900	1900	1900	0
626	20240417	095600	261995	1900	1900	1900	1900	0
627	20240417	095500	261995	1900	1900	1900	1900	0
628	20240417	095400	261995	1900	1900	1900	1900	0
629	20240417	095300	261995	1900	1900	1900	1900	0
630	20240417	095200	261995	1900	1900	1900	1900	0
631	20240417	095100	261995	1900	1900	1900	1900	0
632	20240417	095000	261995	1900	1900	1900	1900	0
633	20240417	094900	261995	1900	1900	1900	1900	0
634	20240417	094800	261995	1900	1910	1910	1900	5
635	20240417	094700	252455	1950	1950	1950	1950	16
636	20240417	094600	221255	1910	1940	1940	1910	16
637	20240417	094500	190395	1950	1950	1950	1950	17
638	20240417	094400	157245	1950	1950	1950	1950	0
639	20240417	094300	157245	1950	1950	1950	1950	0
640	20240417	094200	157245	1950	1950	1950	1950	0
641	20240417	094100	157245	1950	1950	1950	1950	0
642	20240417	094000	157245	1950	1950	1950	1950	0
643	20240417	093900	157245	1950	1950	1950	1950	0
644	20240417	093800	157245	1950	1950	1950	1950	0
645	20240417	093700	157245	1950	1950	1950	1950	0
646	20240417	093600	157245	1950	1950	1950	1950	0
647	20240417	093500	157245	1950	1950	1950	1950	0
648	20240417	093400	157245	1950	1950	1950	1950	0
649	20240417	093300	157245	1950	1950	1950	1950	0
650	20240417	093200	157245	1950	1950	1950	1950	0
651	20240417	093100	157245	1950	1950	1950	1950	0
652	20240417	093000	157245	1950	1950	1950	1950	5
653	20240417	092900	147495	1960	1960	1960	1960	0
654	20240417	092800	147495	1960	1960	1960	1960	0
655	20240417	092700	147495	1960	1960	1960	1960	0
656	20240417	092600	147495	1960	1960	1960	1960	0
657	20240417	092500	147495	1960	1960	1960	1960	0
658	20240417	092400	147495	1960	1960	1960	1960	0
659	20240417	092300	147495	1960	1960	1960	1960	0
660	20240417	092200	147495	1960	1960	1960	1960	0
661	20240417	092100	147495	1960	1960	1960	1960	0
662	20240417	092000	147495	1960	1960	1960	1960	0
663	20240417	091900	147495	1960	1960	1960	1960	0
664	20240417	091800	147495	1960	1960	1960	1960	50
665	20240417	091700	49495	1960	1960	1960	1960	0
666	20240417	091600	49495	1960	1990	1990	1960	20
667	20240417	091500	9995	1999	1999	1999	1999	0
668	20240417	091400	9995	1999	1999	1999	1999	0
669	20240417	091300	9995	1999	1999	1999	1999	0
670	20240417	091200	9995	1999	1999	1999	1999	0
671	20240417	091100	9995	1999	1999	1999	1999	0
672	20240417	091000	9995	1999	1999	1999	1999	0
673	20240417	090900	9995	1999	1999	1999	1999	0
674	20240417	090800	9995	1999	1999	1999	1999	0
675	20240417	090700	9995	1999	1999	1999	1999	0
676	20240417	090600	9995	1999	1999	1999	1999	0
677	20240417	090500	9995	1999	1999	1999	1999	0
678	20240417	090400	9995	1999	1999	1999	1999	0
679	20240417	090300	9995	1999	1999	1999	1999	0
680	20240417	090200	9995	1999	1999	1999	1999	0
681	20240417	090100	9995	1999	1999	1999	1999	0
682	20240417	090000	9995	1999	1999	1999	1999	5