KissMeData/257990/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202700	4680	4680	4680	4680	4680	1
3	20240408	202600	4680	4680	4680	4680	4680	0
4	20240408	202500	4680	4680	4680	4680	4680	0
5	20240408	202400	4680	4680	4680	4680	4680	0
6	20240408	202300	4680	4680	4680	4680	4680	0
7	20240408	202200	4680	4680	4680	4680	4680	0
8	20240408	202100	4680	4680	4680	4680	4680	0
9	20240408	202000	4680	4680	4680	4680	4680	0
10	20240408	201900	4680	4680	4680	4680	4680	0
11	20240408	201800	4680	4680	4680	4680	4680	0
12	20240408	201700	4680	4680	4680	4680	4680	0
13	20240408	201600	4680	4680	4680	4680	4680	0
14	20240408	201500	4680	4680	4680	4680	4680	0
15	20240408	201400	4680	4680	4680	4680	4680	0
16	20240408	201300	4680	4680	4680	4680	4680	0
17	20240408	201200	4680	4680	4680	4680	4680	0
18	20240408	201100	4680	4680	4680	4680	4680	0
19	20240408	201000	4680	4680	4680	4680	4680	0
20	20240408	200900	4680	4680	4680	4680	4680	0
21	20240408	200800	4680	4680	4680	4680	4680	0
22	20240408	200700	4680	4680	4680	4680	4680	0
23	20240408	200600	4680	4680	4680	4680	4680	0
24	20240408	200500	4680	4680	4680	4680	4680	0
25	20240408	200400	4680	4680	4680	4680	4680	0
26	20240408	200300	4680	4680	4680	4680	4680	0
27	20240408	200200	4680	4680	4680	4680	4680	0
28	20240408	200100	4680	4680	4680	4680	4680	0
29	20240408	200000	4680	4680	4680	4680	4680	0
30	20240408	195900	4680	4680	4680	4680	4680	0
31	20240408	195800	4680	4680	4680	4680	4680	0
32	20240408	195700	4680	4680	4680	4680	4680	1
33	20240408	195600	4680	4680	4680	4680	4680	0
34	20240408	195500	4680	4680	4680	4680	4680	0
35	20240408	195400	4680	4680	4680	4680	4680	0
36	20240408	195300	4680	4680	4680	4680	4680	0
37	20240408	195200	4680	4680	4680	4680	4680	0
38	20240408	195100	4680	4680	4680	4680	4680	0
39	20240408	195000	4680	4680	4680	4680	4680	0
40	20240408	194900	4680	4680	4680	4680	4680	0
41	20240408	194800	4680	4680	4680	4680	4680	0
42	20240408	194700	4680	4680	4680	4680	4680	0
43	20240408	194600	4680	4680	4680	4680	4680	0
44	20240408	194500	4680	4680	4680	4680	4680	0
45	20240408	194400	4680	4680	4680	4680	4680	0
46	20240408	194300	4680	4680	4680	4680	4680	0
47	20240408	194200	4680	4680	4680	4680	4680	0
48	20240408	194100	4680	4680	4680	4680	4680	0
49	20240408	194000	4680	4680	4680	4680	4680	0
50	20240408	193900	4680	4680	4680	4680	4680	0
51	20240408	193800	4680	4680	4680	4680	4680	0
52	20240408	193700	4680	4680	4680	4680	4680	0
53	20240408	193600	4680	4680	4680	4680	4680	0
54	20240408	193500	4680	4680	4680	4680	4680	0
55	20240408	193400	4680	4680	4680	4680	4680	0
56	20240408	193300	4680	4680	4680	4680	4680	0
57	20240408	193200	4680	4680	4680	4680	4680	0
58	20240408	193100	4680	4680	4680	4680	4680	0
59	20240408	193000	4680	4680	4680	4680	4680	0
60	20240408	192900	4680	4680	4680	4680	4680	0
61	20240408	192800	4680	4680	4680	4680	4680	0
62	20240408	192700	4680	4680	4680	4680	4680	1
63	20240408	192600	4680	4680	4680	4680	4680	0
64	20240408	192500	4680	4680	4680	4680	4680	0
65	20240408	192400	4680	4680	4680	4680	4680	0
66	20240408	192300	4680	4680	4680	4680	4680	0
67	20240408	192200	4680	4680	4680	4680	4680	0
68	20240408	192100	4680	4680	4680	4680	4680	0
69	20240408	192000	4680	4680	4680	4680	4680	0
70	20240408	191900	4680	4680	4680	4680	4680	0
71	20240408	191800	4680	4680	4680	4680	4680	0
72	20240408	191700	4680	4680	4680	4680	4680	0
73	20240408	191600	4680	4680	4680	4680	4680	0
74	20240408	191500	4680	4680	4680	4680	4680	0
75	20240408	191400	4680	4680	4680	4680	4680	0
76	20240408	191300	4680	4680	4680	4680	4680	0
77	20240408	191200	4680	4680	4680	4680	4680	0
78	20240408	191100	4680	4680	4680	4680	4680	0
79	20240408	191000	4680	4680	4680	4680	4680	0
80	20240408	190900	4680	4680	4680	4680	4680	0
81	20240408	190800	4680	4680	4680	4680	4680	0
82	20240408	190700	4680	4680	4680	4680	4680	0
83	20240408	190600	4680	4680	4680	4680	4680	0
84	20240408	190500	4680	4680	4680	4680	4680	0
85	20240408	190400	4680	4680	4680	4680	4680	0
86	20240408	190300	4680	4680	4680	4680	4680	0
87	20240408	190200	4680	4680	4680	4680	4680	0
88	20240408	190100	4680	4680	4680	4680	4680	0
89	20240408	190000	4680	4680	4680	4680	4680	0
90	20240408	185900	4680	4680	4680	4680	4680	0
91	20240408	185800	4680	4680	4680	4680	4680	0
92	20240408	185700	4680	4680	4680	4680	4680	1
93	20240408	185600	4680	4680	4680	4680	4680	0
94	20240408	185500	4680	4680	4680	4680	4680	0
95	20240408	185400	4680	4680	4680	4680	4680	0
96	20240408	185300	4680	4680	4680	4680	4680	0
97	20240408	185200	4680	4680	4680	4680	4680	0
98	20240408	185100	4680	4680	4680	4680	4680	0
99	20240408	185000	4680	4680	4680	4680	4680	0
100	20240408	184900	4680	4680	4680	4680	4680	0
101	20240408	184800	4680	4680	4680	4680	4680	0
102	20240408	184700	4680	4680	4680	4680	4680	0
103	20240408	184600	4680	4680	4680	4680	4680	0
104	20240408	184500	4680	4680	4680	4680	4680	0
105	20240408	184400	4680	4680	4680	4680	4680	0
106	20240408	184300	4680	4680	4680	4680	4680	0
107	20240408	184200	4680	4680	4680	4680	4680	0
108	20240408	184100	4680	4680	4680	4680	4680	0
109	20240408	184000	4680	4680	4680	4680	4680	0
110	20240408	183900	4680	4680	4680	4680	4680	0
111	20240408	183800	4680	4680	4680	4680	4680	0
112	20240408	183700	4680	4680	4680	4680	4680	0
113	20240408	183600	4680	4680	4680	4680	4680	0
114	20240408	183500	4680	4680	4680	4680	4680	0
115	20240408	183400	4680	4680	4680	4680	4680	0
116	20240408	183300	4680	4680	4680	4680	4680	0
117	20240408	183200	4680	4680	4680	4680	4680	0
118	20240408	183100	4680	4680	4680	4680	4680	0
119	20240408	183000	4680	4680	4680	4680	4680	0
120	20240408	182900	4680	4680	4680	4680	4680	0
121	20240408	182800	4680	4680	4680	4680	4680	0
122	20240408	182700	4680	4680	4680	4680	4680	1
123	20240408	182600	4680	4680	4680	4680	4680	0
124	20240408	182500	4680	4680	4680	4680	4680	0
125	20240408	182400	4680	4680	4680	4680	4680	0
126	20240408	182300	4680	4680	4680	4680	4680	0
127	20240408	182200	4680	4680	4680	4680	4680	0
128	20240408	182100	4680	4680	4680	4680	4680	0
129	20240408	182000	4680	4680	4680	4680	4680	0
130	20240408	181900	4680	4680	4680	4680	4680	0
131	20240408	181800	4680	4680	4680	4680	4680	0
132	20240408	181700	4680	4680	4680	4680	4680	0
133	20240408	181600	4680	4680	4680	4680	4680	0
134	20240408	181500	4680	4680	4680	4680	4680	0
135	20240408	181400	4680	4680	4680	4680	4680	0
136	20240408	181300	4680	4680	4680	4680	4680	0
137	20240408	181200	4680	4680	4680	4680	4680	0
138	20240408	181100	4680	4680	4680	4680	4680	0
139	20240408	181000	4680	4680	4680	4680	4680	0
140	20240408	180900	4680	4680	4680	4680	4680	0
141	20240408	180800	4680	4680	4680	4680	4680	0
142	20240408	180700	4680	4680	4680	4680	4680	0
143	20240408	180600	4680	4680	4680	4680	4680	0
144	20240408	180500	4680	4680	4680	4680	4680	0
145	20240408	180400	4680	4680	4680	4680	4680	0
146	20240408	180300	4680	4680	4680	4680	4680	0
147	20240408	180200	4680	4680	4680	4680	4680	0
148	20240408	180100	4680	4680	4680	4680	4680	0
149	20240408	180000	4680	4680	4680	4680	4680	0
150	20240408	175900	4680	4680	4680	4680	4680	0
151	20240408	175800	4680	4680	4680	4680	4680	0
152	20240408	175700	4680	4680	4680	4680	4680	1
153	20240408	175600	4680	4680	4680	4680	4680	0
154	20240408	175500	4680	4680	4680	4680	4680	0
155	20240408	175400	4680	4680	4680	4680	4680	0
156	20240408	175300	4680	4680	4680	4680	4680	0
157	20240408	175200	4680	4680	4680	4680	4680	0
158	20240408	175100	4680	4680	4680	4680	4680	0
159	20240408	175000	4680	4680	4680	4680	4680	0
160	20240408	174900	4680	4680	4680	4680	4680	0
161	20240408	174800	4680	4680	4680	4680	4680	0
162	20240408	174700	4680	4680	4680	4680	4680	0
163	20240408	174600	4680	4680	4680	4680	4680	0
164	20240408	174500	4680	4680	4680	4680	4680	0
165	20240408	174400	4680	4680	4680	4680	4680	0
166	20240408	174300	4680	4680	4680	4680	4680	0
167	20240408	174200	4680	4680	4680	4680	4680	0
168	20240408	174100	4680	4680	4680	4680	4680	0
169	20240408	174000	4680	4680	4680	4680	4680	0
170	20240408	173900	4680	4680	4680	4680	4680	0
171	20240408	173800	4680	4680	4680	4680	4680	0
172	20240408	173700	4680	4680	4680	4680	4680	0
173	20240408	173600	4680	4680	4680	4680	4680	0
174	20240408	173500	4680	4680	4680	4680	4680	0
175	20240408	173400	4680	4680	4680	4680	4680	0
176	20240408	173300	4680	4680	4680	4680	4680	0
177	20240408	173200	4680	4680	4680	4680	4680	0
178	20240408	173100	4680	4680	4680	4680	4680	0
179	20240408	173000	4680	4680	4680	4680	4680	0
180	20240408	172900	4680	4680	4680	4680	4680	0
181	20240408	172800	4680	4680	4680	4680	4680	0
182	20240408	172700	4680	4680	4680	4680	4680	1
183	20240408	172600	4680	4680	4680	4680	4680	0
184	20240408	172500	4680	4680	4680	4680	4680	0
185	20240408	172400	4680	4680	4680	4680	4680	0
186	20240408	172300	4680	4680	4680	4680	4680	0
187	20240408	172200	4680	4680	4680	4680	4680	0
188	20240408	172100	4680	4680	4680	4680	4680	0
189	20240408	172000	4680	4680	4680	4680	4680	0
190	20240408	171900	4680	4680	4680	4680	4680	0
191	20240408	171800	4680	4680	4680	4680	4680	0
192	20240408	171700	4680	4680	4680	4680	4680	0
193	20240408	171600	4680	4680	4680	4680	4680	0
194	20240408	171500	4680	4680	4680	4680	4680	0
195	20240408	171400	4680	4680	4680	4680	4680	0
196	20240408	171300	4680	4680	4680	4680	4680	0
197	20240408	171200	4680	4680	4680	4680	4680	0
198	20240408	171100	4680	4680	4680	4680	4680	0
199	20240408	171000	4680	4680	4680	4680	4680	0
200	20240408	170900	4680	4680	4680	4680	4680	0
201	20240408	170800	4680	4680	4680	4680	4680	0
202	20240408	170700	4680	4680	4680	4680	4680	0
203	20240408	170600	4680	4680	4680	4680	4680	0
204	20240408	170500	4680	4680	4680	4680	4680	0
205	20240408	170400	4680	4680	4680	4680	4680	0
206	20240408	170300	4680	4680	4680	4680	4680	0
207	20240408	170200	4680	4680	4680	4680	4680	0
208	20240408	170100	4680	4680	4680	4680	4680	0
209	20240408	170000	4680	4680	4680	4680	4680	0
210	20240408	165900	4680	4680	4680	4680	4680	0
211	20240408	165800	4680	4680	4680	4680	4680	0
212	20240408	165700	4680	4680	4680	4680	4680	1
213	20240408	165600	4680	4680	4680	4680	4680	0
214	20240408	165500	4680	4680	4680	4680	4680	0
215	20240408	165400	4680	4680	4680	4680	4680	0
216	20240408	165300	4680	4680	4680	4680	4680	0
217	20240408	165200	4680	4680	4680	4680	4680	0
218	20240408	165100	4680	4680	4680	4680	4680	0
219	20240408	165000	4680	4680	4680	4680	4680	0
220	20240408	164900	4680	4680	4680	4680	4680	0
221	20240408	164800	4680	4680	4680	4680	4680	0
222	20240408	164700	4680	4680	4680	4680	4680	0
223	20240408	164600	4680	4680	4680	4680	4680	0
224	20240408	164500	4680	4680	4680	4680	4680	0
225	20240408	164400	4680	4680	4680	4680	4680	0
226	20240408	164300	4680	4680	4680	4680	4680	0
227	20240408	164200	4680	4680	4680	4680	4680	0
228	20240408	164100	4680	4680	4680	4680	4680	0
229	20240408	164000	4680	4680	4680	4680	4680	0
230	20240408	163900	4680	4680	4680	4680	4680	0
231	20240408	163800	4680	4680	4680	4680	4680	0
232	20240408	163700	4680	4680	4680	4680	4680	0
233	20240408	163600	4680	4680	4680	4680	4680	0
234	20240408	163500	4680	4680	4680	4680	4680	0
235	20240408	163400	4680	4680	4680	4680	4680	0
236	20240408	163300	4680	4680	4680	4680	4680	0
237	20240408	163200	4680	4680	4680	4680	4680	0
238	20240408	163100	4680	4680	4680	4680	4680	0
239	20240408	163000	4680	4680	4680	4680	4680	0
240	20240408	162900	4680	4680	4680	4680	4680	0
241	20240408	162800	4680	4680	4680	4680	4680	0
242	20240408	162700	4680	4680	4680	4680	4680	1
243	20240408	162600	4680	4680	4680	4680	4680	0
244	20240408	162500	4680	4680	4680	4680	4680	0
245	20240408	162400	4680	4680	4680	4680	4680	0
246	20240408	162300	4680	4680	4680	4680	4680	0
247	20240408	162200	4680	4680	4680	4680	4680	0
248	20240408	162100	4680	4680	4680	4680	4680	0
249	20240408	162000	4680	4680	4680	4680	4680	0
250	20240408	161900	4680	4680	4680	4680	4680	0
251	20240408	161800	4680	4680	4680	4680	4680	0
252	20240408	161700	4680	4680	4680	4680	4680	0
253	20240408	161600	4680	4680	4680	4680	4680	0
254	20240408	161500	4680	4680	4680	4680	4680	0
255	20240408	161400	4680	4680	4680	4680	4680	0
256	20240408	161300	4680	4680	4680	4680	4680	0
257	20240408	161200	4680	4680	4680	4680	4680	0
258	20240408	161100	4680	4680	4680	4680	4680	0
259	20240408	161000	4680	4680	4680	4680	4680	0
260	20240408	160900	4680	4680	4680	4680	4680	0
261	20240408	160800	4680	4680	4680	4680	4680	0
262	20240408	160700	4680	4680	4680	4680	4680	0
263	20240408	160600	4680	4680	4680	4680	4680	0
264	20240408	160500	4680	4680	4680	4680	4680	0
265	20240408	160400	4680	4680	4680	4680	4680	0
266	20240408	160300	4680	4680	4680	4680	4680	0
267	20240408	160200	4680	4680	4680	4680	4680	0
268	20240408	160100	4680	4680	4680	4680	4680	0
269	20240408	160000	4680	4680	4680	4680	4680	0
270	20240408	155900	4680	4680	4680	4680	4680	0
271	20240408	155800	4680	4680	4680	4680	4680	0
272	20240408	155700	4680	4680	4680	4680	4680	1
273	20240408	155600	4680	4680	4680	4680	4680	0
274	20240408	155500	4680	4680	4680	4680	4680	0
275	20240408	155400	4680	4680	4680	4680	4680	0
276	20240408	155300	4680	4680	4680	4680	4680	0
277	20240408	155200	4680	4680	4680	4680	4680	0
278	20240408	155100	4680	4680	4680	4680	4680	0
279	20240408	155000	4680	4680	4680	4680	4680	0
280	20240408	154900	4680	4680	4680	4680	4680	0
281	20240408	154800	4680	4680	4680	4680	4680	0
282	20240408	154700	4680	4680	4680	4680	4680	0
283	20240408	154600	4680	4680	4680	4680	4680	0
284	20240408	154500	4680	4680	4680	4680	4680	0
285	20240408	154400	4680	4680	4680	4680	4680	0
286	20240408	154300	4680	4680	4680	4680	4680	0
287	20240408	154200	4680	4680	4680	4680	4680	0
288	20240408	154100	4680	4680	4680	4680	4680	0
289	20240408	154000	4680	4680	4680	4680	4680	0
290	20240408	153900	4680	4680	4680	4680	4680	0
291	20240408	153800	4680	4680	4680	4680	4680	0
292	20240408	153700	4680	4680	4680	4680	4680	0
293	20240408	153600	4680	4680	4680	4680	4680	0
294	20240408	153500	4680	4680	4680	4680	4680	0
295	20240408	153400	4680	4680	4680	4680	4680	0
296	20240408	153300	4680	4680	4680	4680	4680	0
297	20240408	153200	4680	4680	4680	4680	4680	0
298	20240408	153100	4680	4680	4680	4680	4680	0
299	20240408	153000	4680	4680	4680	4680	4680	0
300	20240408	152900	4680	4680	4680	4680	4680	0
301	20240408	152800	4680	4680	4680	4680	4680	0
302	20240408	152700	4680	4680	4680	4680	4680	0
303	20240408	152600	4680	4680	4680	4680	4680	0
304	20240408	152500	4680	4680	4680	4680	4680	0
305	20240408	152400	4680	4680	4680	4680	4680	0
306	20240408	152300	4680	4680	4680	4680	4680	0
307	20240408	152200	4680	4680	4680	4680	4680	0
308	20240408	152100	4680	4680	4680	4680	4680	0
309	20240408	152000	4680	4680	4680	4680	4680	0
310	20240408	151900	4680	4680	4680	4680	4680	0
311	20240408	151800	4680	4680	4680	4680	4680	0
312	20240408	151700	4680	4680	4680	4680	4680	0
313	20240408	151600	4680	4680	4680	4680	4680	0
314	20240408	151500	4680	4680	4680	4680	4680	0
315	20240408	151400	4680	4680	4680	4680	4680	0
316	20240408	151300	4680	4680	4680	4680	4680	0
317	20240408	151200	4680	4680	4680	4680	4680	0
318	20240408	151100	4680	4680	4680	4680	4680	0
319	20240408	151000	4680	4680	4680	4680	4680	0
320	20240408	150900	4680	4680	4680	4680	4680	0
321	20240408	150800	4680	4680	4680	4680	4680	0
322	20240408	150700	4680	4680	4680	4680	4680	0
323	20240408	150600	4680	4680	4680	4680	4680	0
324	20240408	150500	4680	4680	4680	4680	4680	0
325	20240408	150400	4680	4680	4680	4680	4680	0
326	20240408	150300	4680	4680	4680	4680	4680	0
327	20240408	150200	4680	4680	4680	4680	4680	0
328	20240408	150100	4680	4680	4680	4680	4680	0
329	20240408	150000	4680	4680	4680	4680	4680	0
330	20240408	145900	4680	4680	4680	4680	4680	0
331	20240408	145800	4680	4680	4680	4680	4680	0
332	20240408	145700	4680	4680	4680	4680	4680	0
333	20240408	145600	4680	4680	4680	4680	4680	0
334	20240408	145500	4680	4680	4680	4680	4680	0
335	20240408	145400	4680	4680	4680	4680	4680	0
336	20240408	145300	4680	4680	4680	4680	4680	0
337	20240408	145200	4680	4680	4680	4680	4680	0
338	20240408	145100	4680	4680	4680	4680	4680	0
339	20240408	145000	4680	4680	4680	4680	4680	0
340	20240408	144900	4680	4680	4680	4680	4680	0
341	20240408	144800	4680	4680	4680	4680	4680	0
342	20240408	144700	4680	4680	4680	4680	4680	0
343	20240408	144600	4680	4680	4680	4680	4680	0
344	20240408	144500	4680	4680	4680	4680	4680	0
345	20240408	144400	4680	4680	4680	4680	4680	0
346	20240408	144300	4680	4680	4680	4680	4680	0
347	20240408	144200	4680	4680	4680	4680	4680	0
348	20240408	144100	4680	4680	4680	4680	4680	0
349	20240408	144000	4680	4680	4680	4680	4680	0
350	20240408	143900	4680	4680	4680	4680	4680	0
351	20240408	143800	4680	4680	4680	4680	4680	0
352	20240408	143700	4680	4680	4680	4680	4680	0
353	20240408	143600	4680	4680	4680	4680	4680	0
354	20240408	143500	4680	4680	4680	4680	4680	0
355	20240408	143400	4680	4680	4680	4680	4680	0
356	20240408	143300	4680	4680	4680	4680	4680	0
357	20240408	143200	4680	4680	4680	4680	4680	0
358	20240408	143100	4680	4680	4680	4680	4680	0
359	20240408	143000	4680	4680	4680	4680	4680	0
360	20240408	142900	4680	4680	4680	4680	4680	0
361	20240408	142800	4680	4680	4680	4680	4680	0
362	20240408	142700	4680	4680	4680	4680	4680	0
363	20240408	142600	4680	4680	4680	4680	4680	0
364	20240408	142500	4680	4680	4680	4680	4680	0
365	20240408	142400	4680	4680	4680	4680	4680	0
366	20240408	142300	4680	4680	4680	4680	4680	0
367	20240408	142200	4680	4680	4680	4680	4680	0
368	20240408	142100	4680	4680	4680	4680	4680	0
369	20240408	142000	4680	4680	4680	4680	4680	0
370	20240408	141900	4680	4680	4680	4680	4680	0
371	20240408	141800	4680	4680	4680	4680	4680	0
372	20240408	141700	4680	4680	4680	4680	4680	0
373	20240408	141600	4680	4680	4680	4680	4680	0
374	20240408	141500	4680	4680	4680	4680	4680	0
375	20240408	141400	4680	4680	4680	4680	4680	0
376	20240408	141300	4680	4680	4680	4680	4680	0
377	20240408	141200	4680	4680	4680	4680	4680	0
378	20240408	141100	4680	4680	4680	4680	4680	0
379	20240408	141000	4680	4680	4680	4680	4680	0
380	20240408	140900	4680	4680	4680	4680	4680	0
381	20240408	140800	4680	4680	4680	4680	4680	0
382	20240408	140700	4680	4680	4680	4680	4680	0
383	20240408	140600	4680	4680	4680	4680	4680	0
384	20240408	140500	4680	4680	4680	4680	4680	0
385	20240408	140400	4680	4680	4680	4680	4680	0
386	20240408	140300	4680	4680	4680	4680	4680	0
387	20240408	140200	4680	4680	4680	4680	4680	0
388	20240408	140100	4680	4680	4680	4680	4680	0
389	20240408	140000	4680	4680	4680	4680	4680	0
390	20240408	135900	4680	4680	4680	4680	4680	0
391	20240408	135800	4680	4680	4680	4680	4680	0
392	20240408	135700	4680	4680	4680	4680	4680	0
393	20240408	135600	4680	4680	4680	4680	4680	0
394	20240408	135500	4680	4680	4680	4680	4680	0
395	20240408	135400	4680	4680	4680	4680	4680	0
396	20240408	135300	4680	4680	4680	4680	4680	0
397	20240408	135200	4680	4680	4680	4680	4680	0
398	20240408	135100	4680	4680	4680	4680	4680	0
399	20240408	135000	4680	4680	4680	4680	4680	0
400	20240408	134900	4680	4680	4680	4680	4680	0
401	20240408	134800	4680	4680	4680	4680	4680	0
402	20240408	134700	4680	4680	4680	4680	4680	0
403	20240408	134600	4680	4680	4680	4680	4680	0
404	20240408	134500	4680	4680	4680	4680	4680	0
405	20240408	134400	4680	4680	4680	4680	4680	0
406	20240408	134300	4680	4680	4680	4680	4680	0
407	20240408	134200	4680	4680	4680	4680	4680	0
408	20240408	134100	4680	4680	4680	4680	4680	0
409	20240408	134000	4680	4680	4680	4680	4680	0
410	20240408	133900	4680	4680	4680	4680	4680	0
411	20240408	133800	4680	4680	4680	4680	4680	0
412	20240408	133700	4680	4680	4680	4680	4680	0
413	20240408	133600	4680	4680	4680	4680	4680	0
414	20240408	133500	4680	4680	4680	4680	4680	0
415	20240408	133400	4680	4680	4680	4680	4680	0
416	20240408	133300	4680	4680	4680	4680	4680	0
417	20240408	133200	4680	4680	4680	4680	4680	0
418	20240408	133100	4680	4680	4680	4680	4680	0
419	20240408	133000	4680	4680	4680	4680	4680	0
420	20240408	132900	4680	4680	4680	4680	4680	0
421	20240408	132800	4680	4680	4680	4680	4680	0
422	20240408	132700	4680	4680	4680	4680	4680	0
423	20240408	132600	4680	4680	4680	4680	4680	0
424	20240408	132500	4680	4680	4680	4680	4680	0
425	20240408	132400	4680	4680	4680	4680	4680	0
426	20240408	132300	4680	4680	4680	4680	4680	0
427	20240408	132200	4680	4680	4680	4680	4680	0
428	20240408	132100	4680	4680	4680	4680	4680	0
429	20240408	132000	4680	4680	4680	4680	4680	0
430	20240408	131900	4680	4680	4680	4680	4680	0
431	20240408	131800	4680	4680	4680	4680	4680	0
432	20240408	131700	4680	4680	4680	4680	4680	0
433	20240408	131600	4680	4680	4680	4680	4680	0
434	20240408	131500	4680	4680	4680	4680	4680	0
435	20240408	131400	4680	4680	4680	4680	4680	0
436	20240408	131300	4680	4680	4680	4680	4680	0
437	20240408	131200	4680	4680	4680	4680	4680	0
438	20240408	131100	4680	4680	4680	4680	4680	0
439	20240408	131000	4680	4680	4680	4680	4680	0
440	20240408	130900	4680	4680	4680	4680	4680	0
441	20240408	130800	4680	4680	4680	4680	4680	0
442	20240408	130700	4680	4680	4680	4680	4680	0
443	20240408	130600	4680	4680	4680	4680	4680	0
444	20240408	130500	4680	4680	4680	4680	4680	0
445	20240408	130400	4680	4680	4680	4680	4680	0
446	20240408	130300	4680	4680	4680	4680	4680	0
447	20240408	130200	4680	4680	4680	4680	4680	0
448	20240408	130100	4680	4680	4680	4680	4680	0
449	20240408	130000	4680	4680	4680	4680	4680	0
450	20240408	125900	4680	4680	4680	4680	4680	0
451	20240408	125800	4680	4680	4680	4680	4680	0
452	20240408	125700	4680	4680	4680	4680	4680	0
453	20240408	125600	4680	4680	4680	4680	4680	0
454	20240408	125500	4680	4680	4680	4680	4680	0
455	20240408	125400	4680	4680	4680	4680	4680	0
456	20240408	125300	4680	4680	4680	4680	4680	0
457	20240408	125200	4680	4680	4680	4680	4680	0
458	20240408	125100	4680	4680	4680	4680	4680	0
459	20240408	125000	4680	4680	4680	4680	4680	0
460	20240408	124900	4680	4680	4680	4680	4680	0
461	20240408	124800	4680	4680	4680	4680	4680	0
462	20240408	124700	4680	4680	4680	4680	4680	0
463	20240408	124600	4680	4680	4680	4680	4680	0
464	20240408	124500	4680	4680	4680	4680	4680	0
465	20240408	124400	4680	4680	4680	4680	4680	0
466	20240408	124300	4680	4680	4680	4680	4680	0
467	20240408	124200	4680	4680	4680	4680	4680	0
468	20240408	124100	4680	4680	4680	4680	4680	0
469	20240408	124000	4680	4680	4680	4680	4680	0
470	20240408	123900	4680	4680	4680	4680	4680	0
471	20240408	123800	4680	4680	4680	4680	4680	0
472	20240408	123700	4680	4680	4680	4680	4680	0
473	20240408	123600	4680	4680	4680	4680	4680	0
474	20240408	123500	4680	4680	4680	4680	4680	0
475	20240408	123400	4680	4680	4680	4680	4680	0
476	20240408	123300	4680	4680	4680	4680	4680	0
477	20240408	123200	4680	4680	4680	4680	4680	0
478	20240408	123100	4680	4680	4680	4680	4680	0
479	20240408	123000	4680	4680	4680	4680	4680	0
480	20240408	122900	4680	4680	4680	4680	4680	0
481	20240408	122800	4680	4680	4680	4680	4680	0
482	20240408	122700	4680	4680	4680	4680	4680	0
483	20240408	122600	4680	4680	4680	4680	4680	0
484	20240408	122500	4680	4680	4680	4680	4680	0
485	20240408	122400	4680	4680	4680	4680	4680	0
486	20240408	122300	4680	4680	4680	4680	4680	0
487	20240408	122200	4680	4680	4680	4680	4680	0
488	20240408	122100	4680	4680	4680	4680	4680	0
489	20240408	122000	4680	4680	4680	4680	4680	0
490	20240408	121900	4680	4680	4680	4680	4680	0
491	20240408	121800	4680	4680	4680	4680	4680	0
492	20240408	121700	4680	4680	4680	4680	4680	0
493	20240408	121600	4680	4680	4680	4680	4680	0
494	20240408	121500	4680	4680	4680	4680	4680	0
495	20240408	121400	4680	4680	4680	4680	4680	0
496	20240408	121300	4680	4680	4680	4680	4680	0
497	20240408	121200	4680	4680	4680	4680	4680	0
498	20240408	121100	4680	4680	4680	4680	4680	0
499	20240408	121000	4680	4680	4680	4680	4680	0
500	20240408	120900	4680	4680	4680	4680	4680	0
501	20240408	120800	4680	4680	4680	4680	4680	0
502	20240408	120700	4680	4680	4680	4680	4680	0
503	20240408	120600	4680	4680	4680	4680	4680	0
504	20240408	120500	4680	4680	4680	4680	4680	0
505	20240408	120400	4680	4680	4680	4680	4680	0
506	20240408	120300	4680	4680	4680	4680	4680	0
507	20240408	120200	4680	4680	4680	4680	4680	0
508	20240408	120100	4680	4680	4680	4680	4680	0
509	20240408	120000	4680	4680	4680	4680	4680	0
510	20240408	115900	4680	4680	4680	4680	4680	0
511	20240408	115800	4680	4680	4680	4680	4680	0
512	20240408	115700	4680	4680	4680	4680	4680	0
513	20240408	115600	4680	4680	4680	4680	4680	0
514	20240408	115500	4680	4680	4680	4680	4680	0
515	20240408	115400	4680	4680	4680	4680	4680	0
516	20240408	115300	4680	4680	4680	4680	4680	0
517	20240408	115200	4680	4680	4680	4680	4680	0
518	20240408	115100	4680	4680	4680	4680	4680	0
519	20240408	115000	4680	4680	4680	4680	4680	0
520	20240408	114900	4680	4680	4680	4680	4680	0
521	20240408	114800	4680	4680	4680	4680	4680	0
522	20240408	114700	4680	4680	4680	4680	4680	0
523	20240408	114600	4680	4680	4680	4680	4680	0
524	20240408	114500	4680	4680	4680	4680	4680	0
525	20240408	114400	4680	4680	4680	4680	4680	0
526	20240408	114300	4680	4680	4680	4680	4680	0
527	20240408	114200	4680	4680	4680	4680	4680	0
528	20240408	114100	4680	4680	4680	4680	4680	0
529	20240408	114000	4680	4680	4680	4680	4680	0
530	20240408	113900	4680	4680	4680	4680	4680	0
531	20240408	113800	4680	4680	4680	4680	4680	0
532	20240408	113700	4680	4680	4680	4680	4680	0
533	20240408	113600	4680	4680	4680	4680	4680	0
534	20240408	113500	4680	4680	4680	4680	4680	0
535	20240408	113400	4680	4680	4680	4680	4680	0
536	20240408	113300	4680	4680	4680	4680	4680	0
537	20240408	113200	4680	4680	4680	4680	4680	0
538	20240408	113100	4680	4680	4680	4680	4680	0
539	20240408	113000	4680	4680	4680	4680	4680	0
540	20240408	112900	4680	4680	4680	4680	4680	0
541	20240408	112800	4680	4680	4680	4680	4680	0
542	20240408	112700	4680	4680	4680	4680	4680	0
543	20240408	112600	4680	4680	4680	4680	4680	0
544	20240408	112500	4680	4680	4680	4680	4680	0
545	20240408	112400	4680	4680	4680	4680	4680	0
546	20240408	112300	4680	4680	4680	4680	4680	0
547	20240408	112200	4680	4680	4680	4680	4680	0
548	20240408	112100	4680	4680	4680	4680	4680	0
549	20240408	112000	4680	4680	4680	4680	4680	0
550	20240408	111900	4680	4680	4680	4680	4680	0
551	20240408	111800	4680	4680	4680	4680	4680	0
552	20240408	111700	4680	4680	4680	4680	4680	0
553	20240408	111600	4680	4680	4680	4680	4680	0
554	20240408	111500	4680	4680	4680	4680	4680	0
555	20240408	111400	4680	4680	4680	4680	4680	0
556	20240408	111300	4680	4680	4680	4680	4680	0
557	20240408	111200	4680	4680	4680	4680	4680	0
558	20240408	111100	4680	4680	4680	4680	4680	0
559	20240408	111000	4680	4680	4680	4680	4680	0
560	20240408	110900	4680	4680	4680	4680	4680	0
561	20240408	110800	4680	4680	4680	4680	4680	0
562	20240408	110700	4680	4680	4680	4680	4680	0
563	20240408	110600	4680	4680	4680	4680	4680	0
564	20240408	110500	4680	4680	4680	4680	4680	0
565	20240408	110400	4680	4680	4680	4680	4680	0
566	20240408	110300	4680	4680	4680	4680	4680	0
567	20240408	110200	4680	4680	4680	4680	4680	0
568	20240408	110100	4680	4680	4680	4680	4680	0
569	20240408	110000	4680	4680	4680	4680	4680	0
570	20240408	105900	4680	4680	4680	4680	4680	0
571	20240408	105800	4680	4680	4680	4680	4680	0
572	20240408	105700	4680	4680	4680	4680	4680	0
573	20240408	105600	4680	4680	4680	4680	4680	0
574	20240408	105500	4680	4680	4680	4680	4680	0
575	20240408	105400	4680	4680	4680	4680	4680	0
576	20240408	105300	4680	4680	4680	4680	4680	0
577	20240408	105200	4680	4680	4680	4680	4680	0
578	20240408	105100	4680	4680	4680	4680	4680	0
579	20240408	105000	4680	4680	4680	4680	4680	0
580	20240408	104900	4680	4680	4680	4680	4680	0
581	20240408	104800	4680	4680	4680	4680	4680	0
582	20240408	104700	4680	4680	4680	4680	4680	0
583	20240408	104600	4680	4680	4680	4680	4680	0
584	20240408	104500	4680	4680	4680	4680	4680	0
585	20240408	104400	4680	4680	4680	4680	4680	0
586	20240408	104300	4680	4680	4680	4680	4680	0
587	20240408	104200	4680	4680	4680	4680	4680	0
588	20240408	104100	4680	4680	4680	4680	4680	0
589	20240408	104000	4680	4680	4680	4680	4680	0
590	20240408	103900	4680	4680	4680	4680	4680	0
591	20240408	103800	4680	4680	4680	4680	4680	0
592	20240408	103700	4680	4680	4680	4680	4680	0
593	20240408	103600	4680	4680	4680	4680	4680	0
594	20240408	103500	4680	4680	4680	4680	4680	0
595	20240408	103400	4680	4680	4680	4680	4680	0
596	20240408	103300	4680	4680	4680	4680	4680	0
597	20240408	103200	4680	4680	4680	4680	4680	0
598	20240408	103100	4680	4680	4680	4680	4680	0
599	20240408	103000	4680	4680	4680	4680	4680	0
600	20240408	102900	4680	4680	4680	4680	4680	0
601	20240408	102800	4680	4680	4680	4680	4680	0
602	20240408	102700	4680	4680	4680	4680	4680	0
603	20240408	102600	4680	4680	4680	4680	4680	0
604	20240408	102500	4680	4680	4680	4680	4680	0
605	20240408	102400	4680	4680	4680	4680	4680	0
606	20240408	102300	4680	4680	4680	4680	4680	0
607	20240408	102200	4680	4680	4680	4680	4680	0
608	20240408	102100	4680	4680	4680	4680	4680	0
609	20240408	102000	4680	4680	4680	4680	4680	0
610	20240408	101900	4680	4680	4680	4680	4680	0
611	20240408	101800	4680	4680	4680	4680	4680	0
612	20240408	101700	4680	4680	4680	4680	4680	0
613	20240408	101600	4680	4680	4680	4680	4680	0
614	20240408	101500	4680	4680	4680	4680	4680	0
615	20240408	101400	4680	4680	4680	4680	4680	0
616	20240408	101300	4680	4680	4680	4680	4680	0
617	20240408	101200	4680	4680	4680	4680	4680	0
618	20240408	101100	4680	4680	4680	4680	4680	0
619	20240408	101000	4680	4680	4680	4680	4680	0
620	20240408	100900	4680	4680	4680	4680	4680	0
621	20240408	100800	4680	4680	4680	4680	4680	0
622	20240408	100700	4680	4680	4680	4680	4680	0
623	20240408	100600	4680	4680	4680	4680	4680	0
624	20240408	100500	4680	4680	4680	4680	4680	0
625	20240408	100400	4680	4680	4680	4680	4680	0
626	20240408	100300	4680	4680	4680	4680	4680	0
627	20240408	100200	4680	4680	4680	4680	4680	0
628	20240408	100100	4680	4680	4680	4680	4680	0
629	20240408	100000	4680	4680	4680	4680	4680	0
630	20240408	095900	4680	4680	4680	4680	4680	0
631	20240408	095800	4680	4680	4680	4680	4680	0
632	20240408	095700	4680	4680	4680	4680	4680	0
633	20240408	095600	4680	4680	4680	4680	4680	0
634	20240408	095500	4680	4680	4680	4680	4680	0
635	20240408	095400	4680	4680	4680	4680	4680	0
636	20240408	095300	4680	4680	4680	4680	4680	0
637	20240408	095200	4680	4680	4680	4680	4680	0
638	20240408	095100	4680	4680	4680	4680	4680	0
639	20240408	095000	4680	4680	4680	4680	4680	0
640	20240408	094900	4680	4680	4680	4680	4680	0
641	20240408	094800	4680	4680	4680	4680	4680	0
642	20240408	094700	4680	4680	4680	4680	4680	0
643	20240408	094600	4680	4680	4680	4680	4680	0
644	20240408	094500	4680	4680	4680	4680	4680	0
645	20240408	094400	4680	4680	4680	4680	4680	0
646	20240408	094300	4680	4680	4680	4680	4680	0
647	20240408	094200	4680	4680	4680	4680	4680	0
648	20240408	094100	4680	4680	4680	4680	4680	0
649	20240408	094000	4680	4680	4680	4680	4680	0
650	20240408	093900	4680	4680	4680	4680	4680	0
651	20240408	093800	4680	4680	4680	4680	4680	0
652	20240408	093700	4680	4680	4680	4680	4680	0
653	20240408	093600	4680	4680	4680	4680	4680	0
654	20240408	093500	4680	4680	4680	4680	4680	0
655	20240408	093400	4680	4680	4680	4680	4680	0
656	20240408	093300	4680	4680	4680	4680	4680	0
657	20240408	093200	4680	4680	4680	4680	4680	0
658	20240408	093100	4680	4680	4680	4680	4680	0
659	20240408	093000	4680	4680	4680	4680	4680	0
660	20240408	092900	4680	4680	4680	4680	4680	0
661	20240408	092800	4680	4680	4680	4680	4680	0
662	20240408	092700	4680	4680	4680	4680	4680	0
663	20240408	092600	4680	4680	4680	4680	4680	0
664	20240408	092500	4680	4680	4680	4680	4680	0
665	20240408	092400	4680	4680	4680	4680	4680	0
666	20240408	092300	4680	4680	4680	4680	4680	0
667	20240408	092200	4680	4680	4680	4680	4680	0
668	20240408	092100	4680	4680	4680	4680	4680	0
669	20240408	092000	4680	4680	4680	4680	4680	0
670	20240408	091900	4680	4680	4680	4680	4680	0
671	20240408	091800	4680	4680	4680	4680	4680	0
672	20240408	091700	4680	4680	4680	4680	4680	1
673	20240408	091600	0	4690	4690	4690	4690	0
674	20240408	091500	0	4690	4690	4690	4690	0
675	20240408	091400	0	4690	4690	4690	4690	0
676	20240408	091300	0	4690	4690	4690	4690	0
677	20240408	091200	0	4690	4690	4690	4690	0
678	20240408	091100	0	4690	4690	4690	4690	0
679	20240408	091000	0	4690	4690	4690	4690	0
680	20240408	090900	0	4690	4690	4690	4690	0
681	20240408	090800	0	4690	4690	4690	4690	0
682	20240408	090700	0	4690	4690	4690	4690	0
683	20240408	090600	0	4690	4690	4690	4690	0
684	20240408	090500	0	4690	4690	4690	4690	0
685	20240408	090400	0	4690	4690	4690	4690	0
686	20240408	090300	0	4690	4690	4690	4690	0
687	20240408	090200	0	4690	4690	4690	4690	0
688	20240408	090100	0	4690	4690	4690	4690	0
689	20240408	090000	0	4690	4690	4690	4690	0